Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	32.70	32.83	32.45	32.59	223,200	-0.16(-0.49%)
Dec 29, 2005	33.05	33.14	32.75	32.75	138,400	-0.30(-0.91%)
Dec 28, 2005	33.00	33.37	32.90	33.05	182,700	+0.11(+0.33%)
Dec 27, 2005	33.65	33.87	32.80	32.94	266,300	-0.76(-2.26%)
Dec 23, 2005	33.16	33.73	33.16	33.70	253,800	+0.61(+1.84%)
Dec 22, 2005	33.14	33.53	32.89	33.09	245,800	-0.06(-0.18%)
Dec 21, 2005	32.98	33.70	32.93	33.15	166,200	+0.23(+0.70%)
Dec 20, 2005	32.98	33.50	32.75	32.92	130,800	-0.11(-0.33%)
Dec 19, 2005	33.54	33.64	32.93	33.03	176,700	-0.61(-1.81%)
Dec 16, 2005	33.72	34.05	33.52	33.64	320,200	-0.06(-0.18%)
Dec 15, 2005	33.80	33.92	33.48	33.70	188,200	-0.14(-0.41%)
Dec 14, 2005	33.97	34.17	33.70	33.84	176,600	-0.16(-0.47%)
Dec 13, 2005	33.77	34.37	33.72	34.00	151,800	+0.21(+0.62%)
Dec 12, 2005	34.00	34.27	33.75	33.79	169,700	-0.18(-0.53%)
Dec 09, 2005	33.71	34.00	33.65	33.97	235,200	+0.34(+1.01%)
Dec 08, 2005	33.91	34.22	33.23	33.63	225,700	-0.28(-0.83%)
Dec 07, 2005	33.99	34.10	33.72	33.91	177,800	-0.09(-0.26%)
Dec 06, 2005	33.80	34.32	33.77	34.00	291,100	+0.19(+0.56%)
Dec 05, 2005	33.88	33.96	33.38	33.81	195,400	-0.21(-0.62%)
Dec 02, 2005	33.70	34.12	33.60	34.02	204,300	+0.19(+0.56%)
Dec 01, 2005	33.50	34.00	33.41	33.83	225,600	+0.54(+1.62%)
Nov 30, 2005	33.42	33.60	33.14	33.29	202,800	+0.01(+0.03%)
Nov 29, 2005	32.88	33.49	32.82	33.28	157,900	+0.58(+1.77%)
Nov 28, 2005	33.47	33.62	32.69	32.70	175,700	-0.80(-2.39%)
Nov 25, 2005	33.11	33.58	33.04	33.50	59,900	+0.49(+1.48%)
Nov 23, 2005	33.04	33.32	32.95	33.01	178,400	-0.13(-0.39%)
Nov 22, 2005	33.30	33.35	32.98	33.14	166,800	-0.30(-0.90%)
Nov 21, 2005	32.98	33.47	32.62	33.44	162,200	+0.46(+1.39%)
Nov 18, 2005	32.65	33.40	32.65	32.98	253,400	+0.33(+1.01%)
Nov 17, 2005	31.95	32.81	31.90	32.65	183,300	+0.80(+2.51%)
Nov 16, 2005	32.23	32.25	31.44	31.85	217,800	-0.36(-1.12%)
Nov 15, 2005	32.79	32.88	31.93	32.21	194,500	-0.58(-1.77%)
Nov 14, 2005	33.21	33.21	32.73	32.79	278,400	-0.22(-0.67%)
Nov 11, 2005	33.00	33.50	32.83	33.01	249,200	-0.05(-0.15%)
Nov 10, 2005	33.21	33.45	32.44	33.06	198,400	-0.15(-0.45%)
Nov 09, 2005	33.21	33.59	32.90	33.21	208,600	-0.09(-0.27%)
Nov 08, 2005	33.67	33.67	33.02	33.30	264,000	-0.62(-1.83%)
Nov 07, 2005	33.14	34.13	33.25	33.92	245,300	+0.78(+2.35%)
Nov 04, 2005	33.53	33.98	32.91	33.14	216,500	-0.32(-0.96%)
Nov 03, 2005	34.15	34.37	33.34	33.46	150,200	-0.53(-1.56%)
Nov 02, 2005	32.91	34.06	32.86	33.99	234,900	+1.05(+3.19%)
Nov 01, 2005	32.90	33.18	32.45	32.94	206,300	-0.12(-0.36%)
Oct 31, 2005	32.88	33.24	32.88	33.06	243,900	+0.21(+0.64%)
Oct 28, 2005	32.22	33.13	32.22	32.85	217,000	+0.72(+2.24%)
Oct 27, 2005	33.05	33.05	32.01	32.13	211,300	-1.02(-3.08%)
Oct 26, 2005	33.44	33.55	32.99	33.15	267,300	-0.44(-1.31%)
Oct 25, 2005	34.44	34.59	32.99	33.59	265,100	-0.91(-2.64%)
Oct 24, 2005	33.56	34.56	33.56	34.50	280,600	+0.93(+2.77%)
Oct 21, 2005	35.27	35.35	33.05	33.57	284,600	-1.64(-4.66%)
Oct 20, 2005	35.00	35.80	34.94	35.21	275,900	-0.78(-2.17%)
Oct 19, 2005	35.17	36.17	34.90	35.99	196,800	+0.68(+1.93%)
Oct 18, 2005	35.87	35.89	35.29	35.31	146,100	-0.54(-1.51%)
Oct 17, 2005	35.92	36.63	35.43	35.85	154,300	-0.10(-0.28%)
Oct 14, 2005	35.30	36.00	34.81	35.95	237,700	+0.78(+2.22%)
Oct 13, 2005	34.40	35.32	34.25	35.17	221,200	+0.75(+2.18%)
Oct 12, 2005	34.31	34.84	33.93	34.42	172,900	-0.04(-0.12%)
Oct 11, 2005	34.55	35.19	34.43	34.46	255,300	-0.17(-0.49%)
Oct 10, 2005	35.86	35.86	34.52	34.63	222,500	-1.21(-3.38%)
Oct 07, 2005	35.81	36.14	35.50	35.84	103,800	+0.43(+1.21%)
Oct 06, 2005	35.75	36.27	34.99	35.41	221,500	-0.30(-0.84%)
Oct 05, 2005	37.35	37.35	35.71	35.71	107,400	-1.74(-4.65%)
Oct 04, 2005	37.36	37.98	37.29	37.45	134,700	+0.03(+0.08%)

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.