Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	34.87	34.91	34.36	34.62	389,838	-0.28(-0.80%)
Dec 29, 2005	34.63	34.96	34.61	34.90	474,927	+0.15(+0.42%)
Dec 28, 2005	34.82	34.92	34.69	34.75	268,710	+0.08(+0.24%)
Dec 27, 2005	35.10	35.11	34.40	34.67	756,938	-0.92(-2.59%)
Dec 23, 2005	35.66	35.78	35.50	35.59	387,407	+0.20(+0.57%)
Dec 22, 2005	35.50	35.51	35.08	35.39	1,080,707	+0.27(+0.78%)
Dec 21, 2005	34.82	35.25	34.79	35.12	1,123,323	+0.66(+1.91%)
Dec 20, 2005	34.55	34.77	34.39	34.46	712,605	+0.12(+0.35%)
Dec 19, 2005	34.29	34.87	34.29	34.34	627,802	+0.27(+0.78%)
Dec 16, 2005	34.18	34.42	34.06	34.08	480,504	-0.10(-0.31%)
Dec 15, 2005	34.34	34.44	34.08	34.18	512,824	-0.02(-0.06%)
Dec 14, 2005	34.44	34.60	34.17	34.20	635,524	-0.18(-0.53%)
Dec 13, 2005	34.02	34.58	34.02	34.38	706,885	+0.40(+1.17%)
Dec 12, 2005	34.00	34.16	33.84	33.98	794,120	+0.41(+1.21%)
Dec 09, 2005	33.98	34.01	33.42	33.58	837,451	-0.20(-0.58%)
Dec 08, 2005	33.46	33.80	33.40	33.77	647,108	+0.31(+0.94%)
Dec 07, 2005	33.91	34.04	33.42	33.46	1,013,493	-0.34(-1.01%)
Dec 06, 2005	33.56	33.91	33.14	33.80	1,530,894	+0.01(+0.02%)
Dec 05, 2005	34.04	34.08	33.74	33.80	1,106,305	-0.12(-0.35%)
Dec 02, 2005	34.27	34.47	33.91	33.91	1,474,263	-1.26(-3.58%)
Dec 01, 2005	34.89	35.54	34.73	35.17	1,151,495	+0.38(+1.09%)
Nov 30, 2005	34.65	35.14	34.63	34.80	684,719	-0.31(-0.88%)
Nov 29, 2005	34.87	35.41	34.87	35.10	1,200,690	+0.60(+1.74%)
Nov 28, 2005	34.91	34.91	34.47	34.50	758,368	-0.41(-1.18%)
Nov 25, 2005	35.14	35.14	34.80	34.91	337,497	-0.17(-0.50%)
Nov 23, 2005	35.03	35.59	35.03	35.09	1,245,594	+0.29(+0.82%)
Nov 22, 2005	35.10	35.10	34.18	34.80	2,055,588	-1.19(-3.30%)
Nov 21, 2005	35.70	36.08	35.62	35.99	1,378,734	+0.54(+1.52%)
Nov 18, 2005	36.01	36.01	35.38	35.45	931,979	-0.62(-1.73%)
Nov 17, 2005	35.73	36.17	35.54	36.08	871,916	+0.65(+1.84%)
Nov 16, 2005	35.48	35.52	35.22	35.42	491,659	+0.11(+0.32%)
Nov 15, 2005	35.42	35.83	35.26	35.31	1,252,315	-0.21(-0.59%)
Nov 14, 2005	36.36	36.53	35.49	35.52	1,616,841	-1.38(-3.73%)
Nov 11, 2005	36.47	36.98	36.47	36.90	1,054,393	+0.54(+1.48%)
Nov 10, 2005	36.64	36.78	36.19	36.36	1,582,663	-0.28(-0.76%)
Nov 09, 2005	36.05	36.72	36.05	36.64	782,107	+1.04(+2.93%)
Nov 08, 2005	35.84	35.84	34.99	35.60	708,172	-0.30(-0.84%)
Nov 07, 2005	36.28	36.38	35.73	35.90	818,288	-0.06(-0.16%)
Nov 04, 2005	36.36	36.37	35.70	35.96	1,175,949	-0.97(-2.63%)
Nov 03, 2005	37.35	37.40	36.75	36.93	581,325	-0.50(-1.33%)
Nov 02, 2005	36.71	37.66	36.60	37.42	970,019	+0.71(+1.94%)
Nov 01, 2005	36.05	37.03	36.03	36.71	1,017,068	+0.85(+2.36%)
Oct 31, 2005	35.31	36.01	35.25	35.87	866,910	+0.90(+2.58%)
Oct 28, 2005	34.61	35.04	34.19	34.96	434,742	+0.36(+1.03%)
Oct 27, 2005	35.44	35.44	34.45	34.61	520,117	-0.57(-1.61%)
Oct 26, 2005	35.14	35.98	35.12	35.17	693,871	-0.13(-0.38%)
Oct 25, 2005	35.52	36.08	35.11	35.31	1,112,883	-1.14(-3.13%)
Oct 24, 2005	35.77	36.47	35.67	36.45	1,164,938	+1.20(+3.41%)
Oct 21, 2005	34.83	35.34	34.61	35.24	799,554	+1.22(+3.60%)
Oct 20, 2005	34.96	35.07	33.78	34.02	1,863,386	-0.17(-0.49%)
Oct 19, 2005	33.74	34.23	33.06	34.19	1,346,557	-0.09(-0.27%)
Oct 18, 2005	35.05	35.10	34.04	34.28	796,980	-0.64(-1.82%)
Oct 17, 2005	34.54	35.10	34.45	34.91	838,309	+0.22(+0.65%)
Oct 14, 2005	34.51	34.89	34.16	34.69	1,551,630	+0.13(+0.38%)
Oct 13, 2005	34.31	34.68	33.96	34.56	1,280,202	-0.58(-1.65%)
Oct 12, 2005	35.84	36.29	34.76	35.14	1,934,032	-1.61(-4.38%)
Oct 11, 2005	36.57	36.97	36.08	36.75	1,331,971	+0.52(+1.45%)
Oct 10, 2005	37.24	37.41	36.17	36.22	1,239,588	-0.81(-2.19%)
Oct 07, 2005	36.83	37.42	36.68	37.03	812,711	+0.85(+2.34%)
Oct 06, 2005	36.56	36.72	35.79	36.19	965,872	-0.27(-0.75%)
Oct 05, 2005	37.55	37.56	36.19	36.46	945,565	-2.07(-5.37%)
Oct 04, 2005	39.51	39.51	38.47	38.53	643,676	-0.64(-1.62%)

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.