Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	36.23	36.65	36.32	36.58	47,300	+0.34(+0.94%)
Dec 29, 2005	36.05	36.24	36.05	36.24	25,400	+0.05(+0.14%)
Dec 28, 2005	36.05	36.20	36.00	36.19	36,800	-0.09(-0.25%)
Dec 27, 2005	36.40	36.60	36.28	36.28	24,800	-0.26(-0.71%)
Dec 23, 2005	36.48	36.63	36.48	36.54	17,300	-0.06(-0.16%)
Dec 22, 2005	36.93	36.93	36.50	36.60	37,800	-0.25(-0.68%)
Dec 21, 2005	36.60	36.85	36.56	36.85	53,300	+0.10(+0.27%)
Dec 20, 2005	36.52	36.75	36.49	36.75	50,200	+0.22(+0.60%)
Dec 19, 2005	36.74	36.80	36.44	36.53	104,800	+0.21(+0.58%)
Dec 16, 2005	36.36	36.50	36.30	36.32	39,800	-0.13(-0.36%)
Dec 15, 2005	36.05	36.45	36.05	36.45	110,100	+0.68(+1.90%)
Dec 14, 2005	35.75	35.89	35.66	35.77	31,500	-0.16(-0.45%)
Dec 13, 2005	35.85	36.06	35.45	35.93	72,900	-0.02(-0.06%)
Dec 12, 2005	35.85	36.16	35.85	35.95	53,400	+0.35(+0.98%)
Dec 09, 2005	35.35	35.69	35.35	35.60	39,300	+0.13(+0.37%)
Dec 08, 2005	35.30	35.65	35.24	35.47	230,800	+1.35(+3.96%)
Dec 07, 2005	34.60	34.76	34.06	34.12	140,800	-0.13(-0.38%)
Dec 06, 2005	34.35	34.40	34.25	34.25	55,500	-0.57(-1.64%)
Dec 05, 2005	34.97	34.99	34.56	34.82	45,800	-0.15(-0.43%)
Dec 02, 2005	35.00	35.04	34.85	34.97	28,600	-0.15(-0.43%)
Dec 01, 2005	34.78	35.12	34.75	35.12	77,400	+0.69(+2.00%)
Nov 30, 2005	34.64	34.66	34.36	34.43	17,000	-0.02(-0.06%)
Nov 29, 2005	34.76	34.58	34.30	34.45	54,600	-0.30(-0.86%)
Nov 28, 2005	34.85	34.92	34.65	34.75	56,800	-0.22(-0.63%)
Nov 25, 2005	35.10	35.10	34.85	34.97	26,700	-0.25(-0.71%)
Nov 23, 2005	35.01	35.37	35.00	35.22	37,600	-0.15(-0.42%)
Nov 22, 2005	35.42	35.42	35.08	35.37	34,500	-0.05(-0.14%)
Nov 21, 2005	35.27	35.44	35.10	35.42	33,800	+0.15(+0.43%)
Nov 18, 2005	35.19	35.27	34.90	35.27	41,400	-0.04(-0.11%)
Nov 17, 2005	35.25	35.36	35.13	35.31	55,400	+0.27(+0.77%)
Nov 16, 2005	34.65	35.04	34.50	35.04	119,400	+0.76(+2.22%)
Nov 15, 2005	34.25	34.41	34.07	34.28	118,700	+0.49(+1.45%)
Nov 14, 2005	34.00	34.00	33.66	33.79	64,100	-0.06(-0.18%)
Nov 11, 2005	33.90	33.90	33.61	33.85	41,500	+0.17(+0.50%)
Nov 10, 2005	33.65	33.73	33.28	33.68	30,200	+0.08(+0.24%)
Nov 09, 2005	33.35	33.70	33.34	33.60	89,500	+0.77(+2.35%)
Nov 08, 2005	33.15	33.15	32.75	32.83	61,800	-0.25(-0.76%)
Nov 07, 2005	33.15	33.28	33.03	33.08	97,600	-0.51(-1.52%)
Nov 04, 2005	34.01	34.01	33.33	33.59	227,200	-0.41(-1.21%)
Nov 03, 2005	34.15	34.25	33.94	34.00	38,300	+0.17(+0.50%)
Nov 02, 2005	33.21	33.85	33.21	33.83	67,800	+0.68(+2.05%)
Nov 01, 2005	33.24	33.58	33.15	33.15	54,900	+0.53(+1.62%)
Oct 31, 2005	32.61	32.84	32.51	32.62	135,400	+0.15(+0.46%)
Oct 28, 2005	32.50	32.58	32.38	32.47	74,400	-0.08(-0.25%)
Oct 27, 2005	33.23	33.23	32.35	32.55	89,500	-0.71(-2.13%)
Oct 26, 2005	33.35	33.50	33.20	33.26	144,000	-1.07(-3.12%)
Oct 25, 2005	34.15	34.47	34.01	34.33	57,200	-0.63(-1.80%)
Oct 24, 2005	34.36	34.99	34.30	34.96	61,600	+0.60(+1.75%)
Oct 21, 2005	34.41	34.51	34.20	34.36	85,600	-0.15(-0.43%)
Oct 20, 2005	34.20	34.70	34.17	34.51	180,300	-0.38(-1.09%)
Oct 19, 2005	34.64	34.94	34.02	34.89	96,900	-0.50(-1.41%)
Oct 18, 2005	35.55	35.55	35.16	35.39	24,000	-0.23(-0.65%)
Oct 17, 2005	35.40	35.67	35.26	35.62	14,500	-0.03(-0.08%)
Oct 14, 2005	35.50	35.67	35.32	35.65	30,000	-0.20(-0.56%)
Oct 13, 2005	35.62	36.01	35.62	35.85	29,200	+0.13(+0.36%)
Oct 12, 2005	36.10	36.16	35.49	35.72	70,200	-0.86(-2.35%)
Oct 11, 2005	36.43	36.59	36.43	36.58	28,700	+0.15(+0.41%)
Oct 10, 2005	36.40	36.57	36.33	36.43	24,100	-0.13(-0.36%)
Oct 07, 2005	36.60	36.71	36.52	36.56	25,800	+0.14(+0.38%)
Oct 06, 2005	36.85	38.25	36.19	36.42	49,400	-0.36(-0.98%)
Oct 05, 2005	37.20	37.25	36.76	36.78	122,100	-1.35(-3.54%)
Oct 04, 2005	38.55	38.55	38.10	38.13	127,400	-0.67(-1.73%)

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.