Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	37.12	37.34	36.90	36.90	29,937	-0.15(-0.40%)
Dec 29, 2005	37.32	37.57	37.00	37.05	14,308	-0.20(-0.54%)
Dec 28, 2005	37.16	37.53	37.00	37.25	14,600	+0.13(+0.35%)
Dec 27, 2005	37.44	37.53	37.01	37.12	25,300	-0.29(-0.78%)
Dec 23, 2005	36.99	37.49	36.99	37.41	8,562	+0.37(+1.00%)
Dec 22, 2005	37.44	37.70	36.63	37.04	66,297	-0.06(-0.16%)
Dec 21, 2005	36.59	37.19	36.56	37.10	62,819	+0.72(+1.98%)
Dec 20, 2005	36.38	36.94	36.32	36.38	22,072	-0.16(-0.44%)
Dec 19, 2005	36.75	37.04	36.33	36.54	42,947	-0.52(-1.40%)
Dec 16, 2005	37.06	37.18	36.92	37.06	72,474	+0.09(+0.24%)
Dec 15, 2005	37.76	37.76	36.93	36.97	44,093	-0.66(-1.75%)
Dec 14, 2005	37.42	38.07	37.33	37.63	36,671	+0.32(+0.86%)
Dec 13, 2005	37.47	37.56	36.91	37.31	51,542	-0.12(-0.32%)
Dec 12, 2005	38.63	38.68	37.19	37.43	99,111	-0.99(-2.58%)
Dec 09, 2005	38.19	38.69	38.02	38.42	53,975	+0.24(+0.63%)
Dec 08, 2005	37.85	38.71	37.55	38.18	94,379	+0.23(+0.61%)
Dec 07, 2005	37.30	37.98	37.17	37.95	79,335	+0.75(+2.02%)
Dec 06, 2005	37.08	37.37	36.95	37.20	130,308	+0.21(+0.57%)
Dec 05, 2005	37.08	37.08	36.65	36.99	55,576	-0.01(-0.03%)
Dec 02, 2005	37.00	37.18	36.59	37.00	54,262	-0.03(-0.08%)
Dec 01, 2005	37.16	37.24	36.96	37.03	63,168	-0.07(-0.19%)
Nov 30, 2005	37.15	37.42	36.82	37.10	73,075	+0.10(+0.27%)
Nov 29, 2005	36.95	37.35	36.66	37.00	159,086	+0.22(+0.60%)
Nov 28, 2005	37.30	37.30	36.66	36.78	102,626	-0.52(-1.39%)
Nov 25, 2005	37.41	37.41	37.24	37.30	11,227	-0.11(-0.29%)
Nov 23, 2005	36.70	37.47	36.58	37.41	36,887	+0.55(+1.49%)
Nov 22, 2005	37.20	37.23	36.76	36.86	45,593	-0.59(-1.58%)
Nov 21, 2005	37.70	37.70	37.26	37.45	29,557	-0.12(-0.32%)
Nov 18, 2005	38.37	38.37	37.35	37.57	47,465	-0.45(-1.18%)
Nov 17, 2005	36.34	38.38	36.34	38.02	113,048	+1.52(+4.16%)
Nov 16, 2005	36.98	36.98	36.03	36.50	29,143	-0.56(-1.51%)
Nov 15, 2005	37.17	37.53	36.97	37.06	25,754	-0.11(-0.30%)
Nov 14, 2005	38.00	38.19	37.06	37.17	45,181	-0.83(-2.18%)
Nov 11, 2005	36.75	38.28	36.70	38.00	76,187	+1.20(+3.26%)
Nov 10, 2005	35.72	37.13	35.52	36.80	48,466	+1.09(+3.05%)
Nov 09, 2005	35.07	35.81	35.07	35.71	35,181	+0.49(+1.39%)
Nov 08, 2005	35.35	35.74	35.16	35.22	37,352	-0.33(-0.93%)
Nov 07, 2005	35.30	35.73	35.11	35.55	24,392	+0.10(+0.28%)
Nov 04, 2005	35.06	35.54	34.97	35.45	19,912	+0.40(+1.14%)
Nov 03, 2005	35.68	35.71	34.97	35.05	45,994	-0.45(-1.27%)
Nov 02, 2005	34.60	35.50	34.58	35.50	29,977	+0.60(+1.72%)
Nov 01, 2005	34.87	35.25	34.73	34.90	30,211	-0.17(-0.48%)
Oct 31, 2005	34.97	35.64	34.36	35.07	98,659	+0.16(+0.46%)
Oct 28, 2005	33.47	34.99	33.32	34.91	95,969	+1.59(+4.77%)
Oct 27, 2005	33.09	33.48	33.02	33.32	44,333	+0.11(+0.33%)
Oct 26, 2005	33.67	33.90	32.77	33.21	55,147	-0.79(-2.32%)
Oct 25, 2005	33.68	34.00	33.44	34.00	37,685	+0.20(+0.59%)
Oct 24, 2005	33.51	33.80	33.42	33.80	52,873	+0.15(+0.45%)
Oct 21, 2005	33.20	33.98	33.20	33.65	31,014	+0.23(+0.69%)
Oct 20, 2005	33.86	33.95	33.22	33.42	23,128	-0.75(-2.19%)
Oct 19, 2005	33.15	34.17	32.93	34.17	60,899	+0.94(+2.83%)
Oct 18, 2005	33.23	33.59	33.07	33.23	40,554	-0.03(-0.09%)
Oct 17, 2005	33.29	33.48	33.00	33.26	45,030	-0.03(-0.09%)
Oct 14, 2005	32.66	33.57	32.66	33.29	102,076	+0.79(+2.43%)
Oct 13, 2005	32.35	32.75	32.15	32.50	89,061	-0.01(-0.03%)
Oct 12, 2005	32.81	32.81	32.00	32.51	48,475	-0.25(-0.76%)
Oct 11, 2005	32.88	33.05	32.55	32.76	35,458	+0.13(+0.40%)
Oct 10, 2005	32.69	32.76	32.29	32.63	30,736	+0.11(+0.34%)
Oct 07, 2005	32.40	32.63	32.15	32.52	59,981	+0.11(+0.34%)
Oct 06, 2005	32.38	32.70	32.27	32.41	29,407	+0.02(+0.06%)
Oct 05, 2005	33.79	33.86	32.39	32.39	62,801	-1.48(-4.37%)
Oct 04, 2005	34.25	34.75	33.87	33.87	32,048	-0.57(-1.66%)

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.