Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	35.08	35.21	34.98	35.02	2,398,519	-0.20(-0.57%)
Dec 29, 2005	35.55	35.69	35.18	35.22	2,481,644	-0.36(-1.01%)
Dec 28, 2005	35.00	35.66	35.00	35.58	2,830,325	+0.50(+1.42%)
Dec 27, 2005	35.14	35.30	35.03	35.08	1,807,790	-0.05(-0.13%)
Dec 23, 2005	35.14	35.21	35.02	35.12	1,660,107	+0.11(+0.32%)
Dec 22, 2005	34.98	35.28	34.98	35.01	2,361,727	+0.05(+0.15%)
Dec 21, 2005	35.14	35.28	34.86	34.96	2,041,152	-0.07(-0.20%)
Dec 20, 2005	35.22	35.24	34.90	35.03	3,822,880	+0.48(+1.39%)
Dec 19, 2005	34.71	34.78	34.43	34.55	2,879,893	-0.16(-0.46%)
Dec 16, 2005	34.46	34.97	34.49	34.71	4,625,850	+0.25(+0.73%)
Dec 15, 2005	34.68	34.73	34.31	34.46	3,010,712	-0.22(-0.63%)
Dec 14, 2005	34.78	35.02	34.57	34.67	3,108,145	-0.16(-0.46%)
Dec 13, 2005	34.33	34.87	34.24	34.83	3,211,199	+0.48(+1.38%)
Dec 12, 2005	34.31	34.57	34.09	34.36	2,434,801	+0.16(+0.48%)
Dec 09, 2005	34.21	34.36	34.05	34.19	2,241,639	+0.09(+0.28%)
Dec 08, 2005	34.14	34.41	34.06	34.10	3,214,435	-0.11(-0.33%)
Dec 07, 2005	34.70	34.70	34.19	34.21	2,947,176	-0.80(-2.30%)
Dec 06, 2005	34.99	35.30	34.94	35.01	2,295,295	+0.14(+0.40%)
Dec 05, 2005	34.97	35.03	34.76	34.87	1,596,401	-0.09(-0.27%)
Dec 02, 2005	34.95	35.12	34.84	34.97	2,505,491	-0.12(-0.35%)
Dec 01, 2005	34.63	35.22	34.64	35.09	2,735,958	+0.46(+1.34%)
Nov 30, 2005	35.05	35.14	34.59	34.63	3,534,499	-0.25(-0.72%)
Nov 29, 2005	34.73	35.10	34.53	34.88	2,552,845	+0.42(+1.23%)
Nov 28, 2005	34.90	34.95	34.41	34.46	2,325,104	-0.23(-0.68%)
Nov 25, 2005	34.50	34.77	34.48	34.69	1,747,320	+0.30(+0.87%)
Nov 23, 2005	34.34	34.59	34.11	34.39	2,156,470	+0.01(+0.02%)
Nov 22, 2005	34.91	34.91	34.26	34.38	5,970,493	-0.78(-2.22%)
Nov 21, 2005	35.21	35.42	34.95	35.17	2,743,793	+0.04(+0.10%)
Nov 18, 2005	35.47	35.48	34.83	35.13	2,374,332	+0.04(+0.12%)
Nov 17, 2005	34.85	35.14	34.77	35.09	1,910,673	+0.25(+0.71%)
Nov 16, 2005	34.85	34.99	34.70	34.84	2,597,644	-0.04(-0.12%)
Nov 15, 2005	35.15	35.21	34.84	34.88	3,137,783	-0.26(-0.75%)
Nov 14, 2005	35.22	35.38	35.02	35.15	4,446,826	+0.48(+1.39%)
Nov 11, 2005	34.51	34.83	34.46	34.67	2,137,733	+0.01(+0.03%)
Nov 10, 2005	34.05	34.77	33.96	34.65	2,859,282	+0.50(+1.48%)
Nov 09, 2005	34.06	34.48	33.87	34.15	3,221,249	+0.49(+1.45%)
Nov 08, 2005	33.77	33.96	33.66	33.66	3,662,422	-0.11(-0.31%)
Nov 07, 2005	33.23	33.89	33.26	33.77	4,388,911	+0.55(+1.64%)
Nov 04, 2005	33.46	33.65	33.22	33.22	3,756,789	-0.15(-0.46%)
Nov 03, 2005	33.02	33.49	33.02	33.38	5,232,592	+0.36(+1.10%)
Nov 02, 2005	32.67	33.10	32.67	33.01	5,173,655	+0.15(+0.46%)
Nov 01, 2005	33.22	33.45	32.64	32.86	6,246,780	-0.51(-1.53%)
Oct 31, 2005	33.76	33.76	33.23	33.37	4,919,171	-0.29(-0.85%)
Oct 28, 2005	33.26	33.67	33.13	33.66	4,236,289	+0.52(+1.58%)
Oct 27, 2005	33.08	33.42	32.99	33.13	2,675,999	-0.04(-0.11%)
Oct 26, 2005	33.35	33.46	33.06	33.17	4,156,741	-0.25(-0.74%)
Oct 25, 2005	33.84	34.26	33.22	33.42	5,107,224	-0.71(-2.08%)
Oct 24, 2005	34.05	34.64	33.94	34.13	5,663,205	+0.77(+2.31%)
Oct 21, 2005	33.64	33.67	33.19	33.36	4,501,334	-0.14(-0.40%)
Oct 20, 2005	33.72	33.83	33.39	33.49	3,989,811	-0.29(-0.85%)
Oct 19, 2005	33.49	33.80	33.38	33.78	4,056,924	+0.31(+0.91%)
Oct 18, 2005	33.42	33.55	33.32	33.47	2,933,208	+0.09(+0.26%)
Oct 17, 2005	33.55	33.58	33.33	33.39	3,257,531	-0.22(-0.65%)
Oct 14, 2005	33.55	33.75	33.15	33.60	3,797,159	+0.19(+0.58%)
Oct 13, 2005	33.35	33.64	33.08	33.41	3,433,148	-0.28(-0.84%)
Oct 12, 2005	33.84	34.00	33.64	33.69	3,153,795	-0.23(-0.67%)
Oct 11, 2005	33.96	34.18	33.76	33.92	2,172,482	-0.14(-0.40%)
Oct 10, 2005	34.33	34.40	33.91	34.06	2,193,093	-0.16(-0.48%)
Oct 07, 2005	34.17	34.33	33.99	34.22	2,752,651	+0.20(+0.59%)
Oct 06, 2005	33.87	34.16	33.76	34.02	4,452,106	-0.18(-0.53%)
Oct 05, 2005	34.86	34.98	34.20	34.20	2,824,022	-0.66(-1.89%)
Oct 04, 2005	34.91	35.17	34.23	34.86	3,432,126	+0.13(+0.39%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.