Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	31.30	32.07	30.94	31.99	149,530	+0.71(+2.26%)
Dec 29, 2005	31.43	31.44	31.24	31.29	39,162	-0.19(-0.60%)
Dec 28, 2005	31.68	32.01	31.43	31.47	85,827	-0.10(-0.32%)
Dec 27, 2005	31.99	32.02	31.51	31.58	46,664	-0.31(-0.99%)
Dec 23, 2005	31.77	31.91	31.73	31.89	26,574	+0.13(+0.40%)
Dec 22, 2005	31.97	32.32	31.63	31.77	162,372	-0.07(-0.22%)
Dec 21, 2005	31.46	31.93	31.10	31.84	368,231	+0.38(+1.20%)
Dec 20, 2005	30.59	31.54	30.59	31.46	579,048	+0.87(+2.83%)
Dec 19, 2005	29.90	30.83	29.75	30.59	155,633	+0.75(+2.50%)
Dec 16, 2005	29.81	29.96	29.77	29.85	70,442	+0.16(+0.53%)
Dec 15, 2005	29.18	29.69	28.82	29.69	279,733	+0.35(+1.21%)
Dec 14, 2005	30.28	30.28	29.07	29.34	150,293	-0.94(-3.12%)
Dec 13, 2005	30.55	30.56	29.98	30.28	27,210	-0.35(-1.16%)
Dec 12, 2005	30.67	30.80	30.26	30.63	30,897	+0.04(+0.13%)
Dec 09, 2005	30.51	30.62	30.28	30.59	14,240	+0.06(+0.18%)
Dec 08, 2005	30.63	30.67	30.14	30.54	46,537	-0.12(-0.38%)
Dec 07, 2005	30.59	30.67	30.49	30.66	23,268	+0.10(+0.33%)
Dec 06, 2005	30.67	30.67	30.32	30.55	49,080	-0.01(-0.03%)
Dec 05, 2005	30.73	30.83	30.36	30.56	187,421	-0.10(-0.33%)
Dec 02, 2005	30.26	30.80	30.10	30.66	181,063	+0.36(+1.19%)
Dec 01, 2005	29.86	30.44	29.71	30.30	92,184	+0.38(+1.26%)
Nov 30, 2005	29.88	29.99	29.51	29.92	71,332	-0.08(-0.26%)
Nov 29, 2005	30.37	30.41	29.99	30.00	51,877	-0.30(-0.99%)
Nov 28, 2005	30.05	30.44	29.89	30.30	88,879	+0.25(+0.84%)
Nov 25, 2005	30.07	30.07	29.95	30.05	21,361	-0.03(-0.10%)
Nov 23, 2005	29.77	30.15	29.61	30.08	147,368	+0.42(+1.41%)
Nov 22, 2005	29.67	29.74	29.57	29.67	44,630	-0.08(-0.26%)
Nov 21, 2005	29.68	29.81	29.59	29.74	31,660	+0.12(+0.40%)
Nov 18, 2005	29.45	29.64	29.10	29.63	387,812	+0.24(+0.83%)
Nov 17, 2005	29.65	29.65	29.02	29.38	83,030	-0.30(-1.01%)
Nov 16, 2005	29.81	29.81	29.21	29.68	37,128	-0.13(-0.42%)
Nov 15, 2005	29.68	29.96	29.41	29.81	84,810	+0.16(+0.53%)
Nov 14, 2005	29.68	29.74	29.57	29.65	19,835	-0.03(-0.11%)
Nov 11, 2005	29.58	29.73	29.56	29.68	22,632	+0.09(+0.29%)
Nov 10, 2005	29.69	29.69	29.49	29.59	33,059	-0.05(-0.19%)
Nov 09, 2005	29.67	29.72	29.61	29.65	83,792	-0.02(-0.08%)
Nov 08, 2005	29.41	29.75	29.41	29.67	112,529	+0.19(+0.64%)
Nov 07, 2005	29.15	29.52	29.15	29.48	53,912	+0.41(+1.41%)
Nov 04, 2005	29.04	29.26	28.94	29.08	26,193	+0.09(+0.33%)
Nov 03, 2005	28.81	29.41	28.71	28.98	89,514	+0.09(+0.33%)
Nov 02, 2005	28.86	29.10	28.75	28.89	63,321	+0.03(+0.11%)
Nov 01, 2005	29.08	29.42	28.74	28.86	40,561	-0.32(-1.11%)
Oct 31, 2005	29.02	29.37	29.02	29.18	95,872	+0.24(+0.82%)
Oct 28, 2005	28.80	29.11	28.78	28.94	57,599	+0.22(+0.77%)
Oct 27, 2005	29.14	29.61	28.70	28.72	95,490	-0.30(-1.03%)
Oct 26, 2005	29.37	29.44	28.94	29.02	38,526	-0.20(-0.67%)
Oct 25, 2005	29.67	29.69	29.06	29.22	87,226	-0.45(-1.51%)
Oct 24, 2005	28.99	29.99	28.87	29.67	109,350	+0.78(+2.70%)
Oct 21, 2005	28.31	29.22	28.31	28.89	95,109	+0.58(+2.06%)
Oct 20, 2005	28.62	28.62	28.06	28.30	277,063	-0.31(-1.07%)
Oct 19, 2005	28.31	28.62	27.70	28.61	125,371	+0.23(+0.80%)
Oct 18, 2005	28.71	28.78	28.18	28.38	66,627	-0.41(-1.42%)
Oct 17, 2005	29.04	29.10	28.33	28.79	67,771	-0.28(-0.97%)
Oct 14, 2005	29.10	29.13	28.60	29.08	62,685	+0.02(+0.05%)
Oct 13, 2005	29.10	29.16	27.74	29.06	264,221	-0.16(-0.54%)
Oct 12, 2005	30.40	30.51	28.86	29.22	255,829	-1.27(-4.18%)
Oct 11, 2005	30.44	30.79	30.39	30.49	91,040	+0.05(+0.15%)
Oct 10, 2005	30.71	30.71	30.36	30.44	72,094	-0.19(-0.62%)
Oct 07, 2005	30.59	31.07	30.56	30.63	127,151	+0.04(+0.13%)
Oct 06, 2005	30.58	31.04	30.53	30.59	107,951	+0.02(+0.05%)
Oct 05, 2005	30.79	30.91	30.58	30.58	53,149	-0.13(-0.44%)
Oct 04, 2005	30.67	30.77	30.58	30.71	151,056	+0.06(+0.21%)

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.