Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	34.90	35.05	34.57	34.90	312,662	+0.01(+0.03%)
Dec 29, 2005	35.39	35.47	34.88	34.89	298,110	-0.59(-1.67%)
Dec 28, 2005	35.45	35.69	35.13	35.49	263,448	+0.25(+0.70%)
Dec 27, 2005	36.12	36.12	35.09	35.24	324,283	-0.91(-2.52%)
Dec 23, 2005	36.07	36.48	36.05	36.15	176,440	+0.08(+0.22%)
Dec 22, 2005	36.02	36.11	35.69	36.07	250,311	+0.41(+1.14%)
Dec 21, 2005	36.00	36.13	35.59	35.66	502,442	-0.12(-0.33%)
Dec 20, 2005	35.72	36.17	35.57	35.78	324,687	+0.21(+0.58%)
Dec 19, 2005	36.76	36.76	35.55	35.57	473,641	-1.19(-3.23%)
Dec 16, 2005	36.75	37.38	36.56	36.76	974,669	+0.08(+0.22%)
Dec 15, 2005	36.17	36.74	35.79	36.68	1,044,902	+1.19(+3.35%)
Dec 14, 2005	35.62	36.46	35.18	35.50	1,145,451	+1.60(+4.73%)
Dec 13, 2005	33.15	35.03	33.15	33.89	555,799	+0.89(+2.70%)
Dec 12, 2005	33.00	33.15	32.86	33.00	348,132	+0.23(+0.69%)
Dec 09, 2005	32.47	32.77	32.31	32.77	215,953	+0.46(+1.41%)
Dec 08, 2005	32.46	32.97	32.21	32.32	190,790	-0.06(-0.18%)
Dec 07, 2005	32.67	33.00	32.34	32.38	357,732	-0.29(-0.88%)
Dec 06, 2005	32.71	32.94	32.48	32.67	270,421	+0.09(+0.27%)
Dec 05, 2005	32.64	33.01	32.49	32.58	443,022	+0.00(+0.00%)
Dec 02, 2005	32.45	32.60	32.06	32.58	220,601	+0.15(+0.46%)
Dec 01, 2005	31.77	32.48	31.71	32.43	357,126	+1.01(+3.21%)
Nov 30, 2005	31.13	31.64	31.12	31.42	256,071	+0.35(+1.11%)
Nov 29, 2005	30.84	31.28	30.81	31.07	205,645	+0.22(+0.71%)
Nov 28, 2005	31.81	31.91	30.64	30.85	268,400	-1.07(-3.35%)
Nov 25, 2005	31.84	32.01	31.69	31.92	44,261	+0.16(+0.50%)
Nov 23, 2005	31.92	31.96	31.69	31.77	158,453	-0.17(-0.53%)
Nov 22, 2005	31.72	32.13	31.52	31.93	283,962	+0.12(+0.37%)
Nov 21, 2005	31.47	31.92	31.04	31.81	317,310	+0.41(+1.29%)
Nov 18, 2005	31.27	31.54	30.97	31.41	318,826	+0.29(+0.92%)
Nov 17, 2005	30.99	31.32	30.87	31.12	250,311	+0.37(+1.19%)
Nov 16, 2005	30.87	30.99	30.34	30.76	202,715	-0.02(-0.06%)
Nov 15, 2005	30.61	31.09	30.33	30.78	251,726	+0.18(+0.58%)
Nov 14, 2005	31.03	31.03	30.47	30.60	226,867	-0.37(-1.18%)
Nov 11, 2005	31.03	31.06	30.57	30.96	245,663	+0.03(+0.10%)
Nov 10, 2005	30.84	31.04	30.13	30.93	216,155	+0.18(+0.58%)
Nov 09, 2005	31.03	31.21	30.53	30.76	190,386	-0.22(-0.70%)
Nov 08, 2005	31.17	31.18	30.71	30.97	254,657	-0.36(-1.14%)
Nov 07, 2005	30.85	31.55	30.60	31.33	297,807	+0.72(+2.36%)
Nov 04, 2005	30.82	30.94	30.34	30.61	230,302	-0.17(-0.55%)
Nov 03, 2005	30.67	31.19	30.38	30.78	428,167	+0.11(+0.35%)
Nov 02, 2005	30.28	30.83	30.19	30.67	510,324	+0.39(+1.27%)
Nov 01, 2005	30.41	30.42	29.61	30.28	403,206	-0.36(-1.16%)
Oct 31, 2005	30.16	30.84	30.10	30.64	336,106	+0.70(+2.35%)
Oct 28, 2005	29.84	30.05	29.36	29.93	368,141	+0.05(+0.17%)
Oct 27, 2005	30.74	30.78	29.73	29.88	347,222	-0.70(-2.30%)
Oct 26, 2005	30.18	31.03	29.14	30.59	764,981	+1.76(+6.11%)
Oct 25, 2005	29.11	29.34	28.32	28.83	195,136	-0.46(-1.55%)
Oct 24, 2005	28.60	29.51	28.56	29.28	255,566	+0.93(+3.28%)
Oct 21, 2005	28.12	28.71	28.10	28.35	343,786	+0.26(+0.92%)
Oct 20, 2005	28.38	28.65	27.96	28.09	261,528	-0.45(-1.56%)
Oct 19, 2005	27.77	28.54	27.41	28.54	212,618	+0.52(+1.87%)
Oct 18, 2005	28.73	28.73	27.93	28.01	166,133	-0.67(-2.35%)
Oct 17, 2005	28.80	28.93	28.27	28.69	169,973	+0.46(+1.61%)
Oct 14, 2005	28.08	28.28	27.54	28.23	252,534	+0.40(+1.42%)
Oct 13, 2005	27.86	27.99	27.51	27.84	279,213	-0.15(-0.53%)
Oct 12, 2005	28.37	28.61	27.87	27.98	345,605	-0.54(-1.91%)
Oct 11, 2005	29.17	29.27	28.44	28.53	333,378	-0.31(-1.06%)
Oct 10, 2005	28.79	29.05	28.70	28.84	193,215	+0.00(+0.00%)
Oct 07, 2005	28.85	29.05	28.53	28.84	158,554	+0.24(+0.83%)
Oct 06, 2005	28.66	28.99	28.18	28.60	347,728	-0.02(-0.07%)
Oct 05, 2005	29.49	29.49	28.50	28.62	236,164	-0.87(-2.95%)
Oct 04, 2005	29.68	29.95	29.44	29.49	184,121	-0.18(-0.60%)

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.