Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	38.24	38.38	37.69	37.87	224,873	-0.42(-1.09%)
Dec 29, 2005	38.10	38.47	38.01	38.29	179,898	+0.23(+0.60%)
Dec 28, 2005	37.97	38.26	37.68	38.06	233,114	+0.23(+0.61%)
Dec 27, 2005	38.22	38.24	37.47	37.83	473,882	+0.15(+0.41%)
Dec 23, 2005	37.53	37.75	37.52	37.68	149,405	+0.19(+0.50%)
Dec 22, 2005	37.56	37.84	37.44	37.49	248,067	+0.02(+0.05%)
Dec 21, 2005	37.37	37.92	37.24	37.47	299,399	-0.01(-0.02%)
Dec 20, 2005	37.57	37.86	37.00	37.48	138,102	-0.08(-0.23%)
Dec 19, 2005	38.32	38.45	37.31	37.57	258,898	-0.76(-1.97%)
Dec 16, 2005	39.13	39.16	38.13	38.32	368,862	-0.65(-1.68%)
Dec 15, 2005	38.86	39.22	38.77	38.98	194,968	+0.14(+0.37%)
Dec 14, 2005	38.86	38.89	38.65	38.83	159,177	+0.05(+0.13%)
Dec 13, 2005	38.65	38.88	38.48	38.78	284,564	-0.03(-0.09%)
Dec 12, 2005	38.95	39.22	38.66	38.82	228,169	+0.08(+0.20%)
Dec 09, 2005	38.22	38.94	38.22	38.74	245,359	+0.45(+1.18%)
Dec 08, 2005	37.92	38.88	37.81	38.29	261,017	+0.20(+0.51%)
Dec 07, 2005	38.01	38.37	37.77	38.09	320,002	+0.21(+0.56%)
Dec 06, 2005	37.86	38.24	37.86	37.88	222,754	-0.20(-0.54%)
Dec 05, 2005	38.48	38.48	37.79	38.09	210,274	-0.39(-1.02%)
Dec 02, 2005	38.22	38.48	37.92	38.48	206,624	+0.25(+0.67%)
Dec 01, 2005	38.20	38.26	37.93	38.22	240,649	+0.06(+0.16%)
Nov 30, 2005	37.72	38.16	37.61	38.16	291,864	+0.41(+1.08%)
Nov 29, 2005	37.65	37.98	37.50	37.75	195,086	+0.15(+0.41%)
Nov 28, 2005	37.82	38.06	37.58	37.60	309,406	-0.30(-0.78%)
Nov 25, 2005	37.80	37.98	37.71	37.90	51,921	+0.03(+0.09%)
Nov 23, 2005	38.00	38.21	37.76	37.86	253,129	-0.14(-0.36%)
Nov 22, 2005	37.38	38.01	37.29	38.00	375,455	+0.43(+1.15%)
Nov 21, 2005	37.07	37.58	37.04	37.57	301,754	+0.28(+0.75%)
Nov 18, 2005	36.95	37.29	36.78	37.29	295,749	+0.34(+0.92%)
Nov 17, 2005	37.04	37.20	36.69	36.95	309,524	-0.04(-0.11%)
Nov 16, 2005	36.99	37.30	36.89	36.99	281,974	+0.05(+0.14%)
Nov 15, 2005	37.24	37.23	36.74	36.94	182,135	-0.29(-0.78%)
Nov 14, 2005	37.09	37.27	36.76	37.23	242,298	+0.11(+0.30%)
Nov 11, 2005	36.53	37.12	36.37	37.12	258,427	+0.59(+1.63%)
Nov 10, 2005	36.52	36.52	35.76	36.52	370,746	+0.00(+0.00%)
Nov 09, 2005	36.53	36.62	36.37	36.52	526,745	+0.00(+0.00%)
Nov 08, 2005	36.77	36.77	36.34	36.52	456,692	-0.25(-0.67%)
Nov 07, 2005	36.77	37.03	36.57	36.77	389,230	+0.01(+0.02%)
Nov 04, 2005	36.57	36.93	36.44	36.76	470,467	+0.25(+0.70%)
Nov 03, 2005	36.35	36.69	36.25	36.51	587,378	+0.24(+0.66%)
Nov 02, 2005	35.21	36.30	35.21	36.27	500,254	+1.02(+2.89%)
Nov 01, 2005	36.57	36.93	34.82	35.25	1,387,503	-1.75(-4.73%)
Oct 31, 2005	36.37	37.23	36.10	37.00	380,989	+0.63(+1.73%)
Oct 28, 2005	35.38	36.51	35.38	36.37	436,795	+0.83(+2.34%)
Oct 27, 2005	35.93	36.14	35.35	35.54	289,745	-0.44(-1.23%)
Oct 26, 2005	36.63	36.82	35.88	35.98	449,628	-0.65(-1.79%)
Oct 25, 2005	36.65	37.36	36.13	36.63	359,561	-0.31(-0.85%)
Oct 24, 2005	36.45	37.09	36.24	36.95	265,138	+0.51(+1.40%)
Oct 21, 2005	35.93	36.48	35.79	36.44	289,038	+0.55(+1.54%)
Oct 20, 2005	36.65	36.78	35.82	35.89	386,758	-0.94(-2.56%)
Oct 19, 2005	36.12	36.85	35.92	36.83	356,853	+0.72(+2.00%)
Oct 18, 2005	36.73	36.73	35.69	36.11	418,900	-0.63(-1.71%)
Oct 17, 2005	37.29	37.78	36.53	36.74	479,297	-0.21(-0.57%)
Oct 14, 2005	36.65	36.95	36.06	36.95	362,858	+0.95(+2.64%)
Oct 13, 2005	35.41	36.28	35.41	36.00	405,831	+0.58(+1.63%)
Oct 12, 2005	36.12	36.48	35.09	35.42	559,946	-0.91(-2.50%)
Oct 11, 2005	36.31	36.78	36.06	36.33	438,326	+0.41(+1.14%)
Oct 10, 2005	36.49	36.57	35.71	35.92	439,385	-0.50(-1.38%)
Oct 07, 2005	36.45	36.58	36.07	36.42	395,235	+0.19(+0.52%)
Oct 06, 2005	36.65	37.08	35.99	36.23	694,163	+0.54(+1.52%)
Oct 05, 2005	36.41	36.61	35.69	35.69	293,277	-0.69(-1.89%)
Oct 04, 2005	36.66	37.19	36.38	36.38	263,843	-0.31(-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.