Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	38.39	38.53	37.84	38.02	224,005	-0.42(-1.09%)
Dec 29, 2005	38.25	38.62	38.16	38.44	179,204	+0.23(+0.60%)
Dec 28, 2005	38.11	38.41	37.82	38.21	232,214	+0.23(+0.61%)
Dec 27, 2005	38.37	38.39	37.61	37.98	472,052	+0.15(+0.41%)
Dec 23, 2005	37.68	37.90	37.67	37.82	148,828	+0.19(+0.50%)
Dec 22, 2005	37.70	37.99	37.59	37.64	247,109	+0.02(+0.05%)
Dec 21, 2005	37.52	38.06	37.39	37.62	298,243	-0.01(-0.02%)
Dec 20, 2005	37.71	38.00	37.14	37.63	137,569	-0.09(-0.23%)
Dec 19, 2005	38.47	38.60	37.46	37.71	257,899	-0.76(-1.97%)
Dec 16, 2005	39.28	39.31	38.28	38.47	367,438	-0.66(-1.68%)
Dec 15, 2005	39.01	39.37	38.92	39.13	194,216	+0.14(+0.37%)
Dec 14, 2005	39.01	39.04	38.80	38.98	158,562	+0.05(+0.13%)
Dec 13, 2005	38.80	39.03	38.63	38.93	283,466	-0.03(-0.09%)
Dec 12, 2005	39.10	39.37	38.81	38.97	227,289	+0.08(+0.20%)
Dec 09, 2005	38.37	39.09	38.37	38.89	244,411	+0.45(+1.18%)
Dec 08, 2005	38.06	39.03	37.96	38.44	260,010	+0.20(+0.51%)
Dec 07, 2005	38.16	38.51	37.92	38.24	318,767	+0.21(+0.56%)
Dec 06, 2005	38.01	38.39	38.01	38.03	221,894	-0.20(-0.54%)
Dec 05, 2005	38.63	38.63	37.93	38.23	209,462	-0.39(-1.02%)
Dec 02, 2005	38.37	38.63	38.07	38.63	205,826	+0.26(+0.67%)
Dec 01, 2005	38.34	38.41	38.08	38.37	239,720	+0.06(+0.16%)
Nov 30, 2005	37.87	38.31	37.76	38.31	290,737	+0.41(+1.08%)
Nov 29, 2005	37.80	38.13	37.64	37.90	194,333	+0.15(+0.41%)
Nov 28, 2005	37.97	38.21	37.73	37.75	308,212	-0.30(-0.78%)
Nov 25, 2005	37.94	38.12	37.86	38.05	51,720	+0.03(+0.09%)
Nov 23, 2005	38.15	38.36	37.91	38.01	252,152	-0.14(-0.36%)
Nov 22, 2005	37.53	38.16	37.43	38.15	374,006	+0.43(+1.15%)
Nov 21, 2005	37.22	37.72	37.18	37.71	300,589	+0.28(+0.75%)
Nov 18, 2005	37.09	37.43	36.92	37.43	294,607	+0.34(+0.92%)
Nov 17, 2005	37.18	37.35	36.83	37.09	308,329	-0.04(-0.11%)
Nov 16, 2005	37.13	37.45	37.03	37.13	280,886	+0.05(+0.14%)
Nov 15, 2005	37.39	37.37	36.88	37.08	181,432	-0.29(-0.78%)
Nov 14, 2005	37.24	37.41	36.90	37.37	241,362	+0.11(+0.30%)
Nov 11, 2005	36.67	37.26	36.51	37.26	257,430	+0.60(+1.63%)
Nov 10, 2005	36.66	36.66	35.90	36.66	369,315	+0.00(+0.00%)
Nov 09, 2005	36.67	36.77	36.51	36.66	524,711	+0.00(+0.00%)
Nov 08, 2005	36.91	36.91	36.48	36.66	454,929	-0.25(-0.67%)
Nov 07, 2005	36.91	37.18	36.71	36.91	387,728	+0.01(+0.02%)
Nov 04, 2005	36.71	37.07	36.58	36.90	468,651	+0.26(+0.70%)
Nov 03, 2005	36.49	36.83	36.39	36.65	585,110	+0.24(+0.66%)
Nov 02, 2005	35.34	36.44	35.34	36.41	498,323	+1.02(+2.89%)
Nov 01, 2005	36.71	37.07	34.96	35.39	1,382,147	-1.76(-4.73%)
Oct 31, 2005	36.51	37.37	36.24	37.14	379,518	+0.63(+1.73%)
Oct 28, 2005	35.52	36.66	35.52	36.51	435,109	+0.84(+2.34%)
Oct 27, 2005	36.07	36.28	35.49	35.68	288,626	-0.44(-1.23%)
Oct 26, 2005	36.78	36.96	36.02	36.12	447,893	-0.66(-1.79%)
Oct 25, 2005	36.79	37.51	36.27	36.78	358,173	-0.32(-0.85%)
Oct 24, 2005	36.60	37.24	36.38	37.09	264,115	+0.51(+1.40%)
Oct 21, 2005	36.07	36.62	35.93	36.58	287,922	+0.55(+1.54%)
Oct 20, 2005	36.79	36.92	35.96	36.02	385,265	-0.95(-2.56%)
Oct 19, 2005	36.26	36.99	36.06	36.97	355,476	+0.72(+2.00%)
Oct 18, 2005	36.87	36.87	35.83	36.25	417,282	-0.63(-1.71%)
Oct 17, 2005	37.43	37.93	36.67	36.88	477,447	-0.21(-0.57%)
Oct 14, 2005	36.79	37.09	36.20	37.09	361,457	+0.95(+2.64%)
Oct 13, 2005	35.55	36.42	35.55	36.14	404,264	+0.58(+1.63%)
Oct 12, 2005	36.26	36.62	35.23	35.56	557,784	-0.91(-2.50%)
Oct 11, 2005	36.45	36.92	36.20	36.47	436,634	+0.41(+1.14%)
Oct 10, 2005	36.63	36.71	35.85	36.06	437,689	-0.50(-1.38%)
Oct 07, 2005	36.59	36.72	36.21	36.56	393,709	+0.19(+0.52%)
Oct 06, 2005	36.79	37.23	36.13	36.37	691,484	+0.55(+1.52%)
Oct 05, 2005	36.55	36.75	35.83	35.83	292,145	-0.69(-1.89%)
Oct 04, 2005	36.80	37.34	36.52	36.52	262,824	-0.32(-0.86%)

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.