Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	31.75	32.04	31.63	32.04	199,791	+0.16(+0.50%)
Dec 29, 2005	31.89	32.16	31.81	31.88	94,831	+0.04(+0.12%)
Dec 28, 2005	31.58	31.92	31.51	31.84	293,103	-0.29(-0.91%)
Dec 23, 2005	32.00	32.18	31.79	32.13	123,571	+0.12(+0.37%)
Dec 22, 2005	31.69	32.11	31.68	32.01	178,900	+0.32(+1.00%)
Dec 21, 2005	31.85	32.15	31.64	31.70	418,194	-0.09(-0.27%)
Dec 20, 2005	31.32	31.92	31.06	31.78	1,256,862	+0.54(+1.74%)
Dec 19, 2005	31.43	31.43	31.07	31.24	611,148	-0.31(-0.98%)
Dec 16, 2005	31.86	31.93	31.21	31.55	1,118,603	-0.36(-1.14%)
Dec 15, 2005	31.96	32.03	31.71	31.91	534,043	-0.03(-0.10%)
Dec 14, 2005	31.70	31.99	31.59	31.94	544,678	+0.30(+0.95%)
Dec 13, 2005	31.57	31.81	31.52	31.64	250,182	+0.02(+0.07%)
Dec 12, 2005	31.67	31.92	31.50	31.62	433,514	+0.01(+0.02%)
Dec 09, 2005	31.41	31.75	31.19	31.61	605,704	+0.18(+0.58%)
Dec 08, 2005	31.79	31.83	31.19	31.43	465,673	-0.30(-0.95%)
Dec 07, 2005	32.30	32.38	31.70	31.73	397,303	-0.63(-1.95%)
Dec 06, 2005	32.27	32.56	32.21	32.36	725,098	+0.17(+0.52%)
Dec 05, 2005	32.17	32.26	31.76	32.19	361,346	-0.01(-0.02%)
Dec 02, 2005	31.92	32.22	31.91	32.20	434,020	+0.23(+0.72%)
Dec 01, 2005	31.89	32.00	31.73	31.97	538,474	+0.21(+0.67%)
Nov 30, 2005	32.12	32.19	31.64	31.76	488,716	-0.44(-1.37%)
Nov 29, 2005	31.95	32.55	31.89	32.20	808,281	+0.39(+1.24%)
Nov 28, 2005	32.01	32.05	31.63	31.81	291,077	-0.16(-0.49%)
Nov 25, 2005	32.37	32.37	31.81	31.96	194,093	-0.40(-1.24%)
Nov 23, 2005	32.36	32.43	32.19	32.37	274,111	-0.03(-0.10%)
Nov 22, 2005	32.53	32.53	32.13	32.40	603,425	-0.12(-0.36%)
Nov 21, 2005	32.34	32.54	32.19	32.52	577,597	-0.09(-0.29%)
Nov 18, 2005	32.35	32.61	32.19	32.61	758,143	+0.32(+1.00%)
Nov 17, 2005	31.43	32.46	31.43	32.29	843,859	+0.94(+3.00%)
Nov 16, 2005	31.43	31.55	30.96	31.35	554,174	-0.13(-0.40%)
Nov 15, 2005	31.12	31.75	31.00	31.47	1,006,300	+0.43(+1.37%)
Nov 14, 2005	30.88	31.06	30.72	31.05	407,179	+0.24(+0.80%)
Nov 11, 2005	30.33	31.04	30.32	30.80	657,615	+0.42(+1.38%)
Nov 10, 2005	30.47	30.48	30.16	30.38	1,122,402	-0.02(-0.05%)
Nov 09, 2005	30.47	30.85	30.12	30.40	715,982	+0.00(+0.00%)
Nov 08, 2005	30.91	30.95	30.37	30.40	807,521	-0.43(-1.41%)
Nov 07, 2005	30.37	31.38	30.31	30.83	1,352,833	+0.53(+1.75%)
Nov 04, 2005	30.29	30.63	29.92	30.31	796,253	+0.09(+0.29%)
Nov 03, 2005	30.11	30.23	29.99	30.22	372,867	+0.19(+0.63%)
Nov 02, 2005	29.58	30.06	29.46	30.03	710,158	+0.39(+1.33%)
Nov 01, 2005	29.62	29.70	29.30	29.63	420,726	+0.05(+0.16%)
Oct 31, 2005	29.22	30.13	29.20	29.59	2,158,962	+0.44(+1.52%)
Oct 28, 2005	29.07	29.54	28.88	29.14	1,001,615	+0.15(+0.52%)
Oct 27, 2005	29.54	29.54	28.77	28.99	575,064	-0.51(-1.71%)
Oct 26, 2005	30.41	30.41	29.50	29.50	1,079,607	-0.20(-0.67%)
Oct 25, 2005	29.42	30.25	29.32	29.70	1,238,757	+0.16(+0.53%)
Oct 24, 2005	29.52	29.66	29.11	29.54	680,658	+0.01(+0.03%)
Oct 21, 2005	29.58	29.65	29.36	29.53	400,722	+0.14(+0.48%)
Oct 20, 2005	29.94	30.01	29.31	29.39	399,962	-0.58(-1.95%)
Oct 19, 2005	29.40	30.03	29.05	29.97	483,019	+0.46(+1.55%)
Oct 18, 2005	29.95	30.09	29.37	29.52	456,430	-0.42(-1.40%)
Oct 17, 2005	29.99	30.03	29.30	29.93	391,986	-0.06(-0.18%)
Oct 14, 2005	29.74	30.17	29.39	29.99	735,860	+0.17(+0.56%)
Oct 13, 2005	29.78	29.90	29.51	29.82	1,139,621	-0.11(-0.37%)
Oct 12, 2005	30.01	30.27	29.11	29.93	929,447	-0.08(-0.26%)
Oct 11, 2005	30.37	30.52	29.86	30.01	838,288	-0.26(-0.86%)
Oct 10, 2005	30.86	30.91	30.25	30.27	482,639	-0.61(-1.97%)
Oct 07, 2005	30.90	31.02	30.53	30.88	446,681	+0.08(+0.26%)
Oct 06, 2005	31.34	31.37	30.31	30.80	1,030,482	-0.47(-1.52%)
Oct 05, 2005	31.44	31.66	31.28	31.28	1,094,421	-0.24(-0.75%)
Oct 04, 2005	31.62	31.66	31.43	31.51	905,391	-0.08(-0.25%)

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.