Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	32.30	32.47	31.35	31.57	393,358	-0.92(-2.84%)
Dec 29, 2005	32.69	33.14	32.32	32.49	114,532	-0.27(-0.82%)
Dec 28, 2005	32.94	32.94	32.17	32.76	111,227	+0.06(+0.18%)
Dec 27, 2005	33.59	33.87	32.54	32.69	137,003	-0.89(-2.64%)
Dec 23, 2005	33.24	33.72	33.24	33.58	89,609	+0.14(+0.41%)
Dec 22, 2005	33.13	33.59	33.13	33.44	192,408	+0.28(+0.83%)
Dec 21, 2005	32.76	33.33	32.60	33.17	235,513	+0.70(+2.15%)
Dec 20, 2005	32.73	32.97	32.45	32.47	159,231	-0.08(-0.24%)
Dec 19, 2005	33.31	33.31	32.39	32.55	207,418	-0.43(-1.31%)
Dec 16, 2005	33.55	33.67	32.93	32.98	430,894	-0.57(-1.69%)
Dec 15, 2005	34.15	34.25	33.31	33.55	210,331	-0.43(-1.27%)
Dec 14, 2005	33.94	34.66	33.90	33.98	151,691	+0.20(+0.59%)
Dec 13, 2005	34.26	34.26	33.40	33.78	237,292	-0.21(-0.61%)
Dec 12, 2005	34.01	34.69	33.99	33.99	445,465	-0.03(-0.08%)
Dec 09, 2005	33.38	34.20	32.57	34.01	465,780	+0.90(+2.70%)
Dec 08, 2005	33.03	33.30	32.78	33.12	497,495	+0.29(+0.89%)
Dec 07, 2005	33.11	33.16	32.43	32.82	321,809	-0.09(-0.29%)
Dec 06, 2005	33.16	33.67	32.91	32.92	201,751	-0.08(-0.23%)
Dec 05, 2005	33.75	34.42	32.13	33.00	229,385	-0.75(-2.22%)
Dec 02, 2005	33.63	33.95	33.10	33.75	110,917	+0.04(+0.13%)
Dec 01, 2005	33.42	34.32	33.20	33.70	208,634	+0.59(+1.77%)
Nov 30, 2005	33.40	33.60	32.95	33.12	239,717	-0.39(-1.16%)
Nov 29, 2005	33.45	33.81	33.30	33.50	121,486	+0.21(+0.62%)
Nov 28, 2005	34.14	34.15	32.88	33.30	297,833	-0.96(-2.82%)
Nov 25, 2005	34.27	34.27	33.74	34.26	58,184	+0.34(+1.02%)
Nov 23, 2005	34.18	34.46	33.85	33.92	238,636	-1.20(-3.41%)
Nov 22, 2005	34.68	35.25	34.29	35.12	219,629	+0.36(+1.04%)
Nov 21, 2005	34.45	34.97	34.28	34.75	334,194	+0.60(+1.77%)
Nov 18, 2005	33.16	34.23	33.00	34.15	330,636	+1.40(+4.26%)
Nov 17, 2005	31.90	32.89	31.88	32.76	284,852	+0.04(+0.13%)
Nov 16, 2005	32.52	33.11	32.43	32.71	349,953	+0.11(+0.34%)
Nov 15, 2005	32.63	33.13	32.36	32.60	270,139	-0.03(-0.08%)
Nov 14, 2005	32.73	32.94	32.39	32.63	215,827	+0.13(+0.40%)
Nov 11, 2005	32.70	33.17	32.37	32.50	481,996	-0.23(-0.71%)
Nov 10, 2005	31.48	33.29	31.42	32.73	502,008	+1.27(+4.02%)
Nov 09, 2005	30.86	31.50	30.70	31.46	292,415	+0.67(+2.18%)
Nov 08, 2005	30.65	31.03	30.29	30.79	337,172	-0.13(-0.42%)
Nov 07, 2005	30.64	31.16	30.54	30.92	156,204	+0.39(+1.27%)
Nov 04, 2005	30.32	30.82	30.03	30.53	381,790	+0.25(+0.82%)
Nov 03, 2005	30.73	31.20	30.15	30.28	329,519	-0.23(-0.76%)
Nov 02, 2005	29.97	30.63	29.97	30.52	315,626	+0.33(+1.08%)
Nov 01, 2005	30.17	30.58	30.15	30.19	236,974	-0.34(-1.13%)
Oct 31, 2005	29.77	30.74	29.71	30.53	250,803	+0.82(+2.75%)
Oct 28, 2005	28.64	29.77	28.54	29.71	266,573	+1.03(+3.57%)
Oct 27, 2005	29.56	29.88	28.49	28.69	389,930	-1.36(-4.53%)
Oct 26, 2005	30.32	30.47	29.90	30.05	464,942	-0.08(-0.26%)
Oct 25, 2005	30.08	30.23	29.82	30.13	210,461	+0.16(+0.52%)
Oct 24, 2005	29.67	30.15	29.67	29.97	196,047	+0.36(+1.22%)
Oct 21, 2005	29.01	29.76	29.01	29.61	223,713	+0.47(+1.60%)
Oct 20, 2005	28.84	29.59	28.84	29.15	197,822	+0.22(+0.74%)
Oct 19, 2005	28.10	28.93	28.10	28.93	294,842	+0.59(+2.10%)
Oct 18, 2005	28.88	29.01	28.06	28.34	156,960	-0.34(-1.17%)
Oct 17, 2005	28.72	29.06	28.18	28.67	134,101	-0.12(-0.42%)
Oct 14, 2005	28.82	29.11	28.28	28.79	346,814	+0.20(+0.69%)
Oct 13, 2005	29.43	29.43	28.18	28.59	457,419	-0.95(-3.21%)
Oct 12, 2005	30.23	30.49	29.52	29.54	297,001	-0.82(-2.69%)
Oct 11, 2005	30.64	30.80	30.27	30.36	283,028	-0.06(-0.20%)
Oct 10, 2005	30.42	30.60	29.89	30.42	181,839	-0.16(-0.51%)
Oct 07, 2005	30.75	31.07	30.38	30.58	170,870	-0.01(-0.03%)
Oct 06, 2005	30.65	31.57	30.04	30.58	160,516	-0.19(-0.62%)
Oct 05, 2005	31.48	31.48	30.77	30.77	95,252	-0.83(-2.62%)
Oct 04, 2005	31.75	31.88	31.39	31.60	114,548	-0.10(-0.33%)

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.