Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	36.25	36.36	36.01	36.05	528,200	-0.44(-1.21%)
Dec 29, 2005	36.85	37.08	36.34	36.49	507,800	-0.29(-0.79%)
Dec 28, 2005	36.95	37.02	36.77	36.78	463,100	-0.07(-0.19%)
Dec 27, 2005	36.92	37.36	36.84	36.85	415,200	-0.20(-0.54%)
Dec 23, 2005	37.05	37.26	36.87	37.05	310,200	-0.03(-0.08%)
Dec 22, 2005	37.00	37.20	36.74	37.08	518,000	+0.09(+0.24%)
Dec 21, 2005	36.99	37.20	36.79	36.99	487,000	+0.11(+0.30%)
Dec 20, 2005	36.90	37.07	36.58	36.88	455,500	+0.10(+0.27%)
Dec 19, 2005	37.25	37.30	36.77	36.78	557,200	-0.53(-1.42%)
Dec 16, 2005	37.20	37.43	37.14	37.31	609,700	+0.19(+0.51%)
Dec 15, 2005	37.57	37.74	37.11	37.12	534,500	-0.45(-1.20%)
Dec 14, 2005	37.63	37.91	37.51	37.57	621,200	+0.00(+0.00%)
Dec 13, 2005	37.22	37.60	37.15	37.57	730,000	+0.39(+1.05%)
Dec 12, 2005	37.60	37.86	37.11	37.18	568,700	-0.29(-0.77%)
Dec 09, 2005	37.45	37.74	37.33	37.47	643,300	+0.02(+0.05%)
Dec 08, 2005	37.50	37.82	37.34	37.45	677,300	+0.01(+0.03%)
Dec 07, 2005	37.35	37.55	37.19	37.44	640,600	-0.02(-0.05%)
Dec 06, 2005	37.10	37.77	37.04	37.46	1,052,400	-0.53(-1.40%)
Dec 05, 2005	38.24	38.27	37.62	37.99	755,300	-0.52(-1.35%)
Dec 02, 2005	38.42	38.61	38.30	38.51	630,200	+0.03(+0.08%)
Dec 01, 2005	37.94	38.62	37.62	38.48	1,487,200	-0.48(-1.23%)
Nov 30, 2005	39.55	39.63	38.87	38.96	620,400	-0.38(-0.97%)
Nov 29, 2005	39.25	39.55	39.18	39.34	633,900	+0.42(+1.08%)
Nov 28, 2005	39.28	39.39	38.87	38.92	585,700	-0.33(-0.84%)
Nov 25, 2005	39.05	39.25	38.96	39.25	162,400	+0.19(+0.49%)
Nov 23, 2005	38.99	39.13	38.87	39.06	451,700	+0.06(+0.15%)
Nov 22, 2005	38.68	39.10	38.49	39.00	675,400	+0.26(+0.67%)
Nov 21, 2005	38.46	38.77	38.15	38.74	555,300	+0.29(+0.75%)
Nov 18, 2005	38.64	38.64	38.17	38.45	515,900	+0.07(+0.18%)
Nov 17, 2005	38.00	38.44	37.85	38.38	553,300	+0.32(+0.84%)
Nov 16, 2005	38.23	38.34	37.87	38.06	560,300	-0.20(-0.52%)
Nov 15, 2005	38.30	38.51	38.08	38.26	813,000	-0.03(-0.08%)
Nov 14, 2005	38.80	38.92	38.28	38.29	573,000	-0.64(-1.64%)
Nov 11, 2005	38.77	38.95	38.65	38.93	473,300	+0.13(+0.34%)
Nov 10, 2005	38.36	38.84	38.15	38.80	926,700	+0.48(+1.25%)
Nov 09, 2005	38.17	38.60	38.08	38.32	863,400	+0.15(+0.39%)
Nov 08, 2005	38.29	38.45	38.01	38.17	406,200	-0.23(-0.60%)
Nov 07, 2005	38.07	38.49	37.98	38.40	586,900	+0.33(+0.87%)
Nov 04, 2005	38.36	38.50	37.63	38.07	683,500	-0.29(-0.76%)
Nov 03, 2005	38.76	38.94	38.26	38.36	749,500	-0.39(-1.01%)
Nov 02, 2005	38.42	38.82	38.21	38.75	662,200	+0.30(+0.78%)
Nov 01, 2005	38.71	38.78	38.15	38.45	964,000	-0.45(-1.16%)
Oct 31, 2005	38.44	38.91	38.39	38.90	1,055,500	+0.46(+1.20%)
Oct 28, 2005	37.60	38.44	37.59	38.44	658,700	+1.04(+2.78%)
Oct 27, 2005	37.91	38.05	37.30	37.40	623,200	-0.51(-1.35%)
Oct 26, 2005	37.78	38.57	37.64	37.91	1,207,700	+0.13(+0.34%)
Oct 25, 2005	37.15	37.99	37.07	37.78	1,219,800	+0.54(+1.45%)
Oct 24, 2005	36.20	37.32	36.19	37.24	742,600	+1.08(+2.99%)
Oct 21, 2005	35.73	36.25	35.67	36.16	649,600	+0.43(+1.20%)
Oct 20, 2005	36.20	36.45	35.60	35.73	862,400	-0.60(-1.65%)
Oct 19, 2005	35.36	36.34	35.11	36.33	981,200	+0.97(+2.74%)
Oct 18, 2005	35.76	35.82	35.35	35.36	708,400	-0.34(-0.95%)
Oct 17, 2005	35.53	35.72	35.23	35.70	566,200	+0.30(+0.85%)
Oct 14, 2005	34.79	35.42	34.75	35.40	620,000	+0.73(+2.11%)
Oct 13, 2005	34.41	34.98	34.03	34.67	755,700	-0.09(-0.26%)
Oct 12, 2005	35.06	35.16	34.45	34.76	924,900	-0.63(-1.78%)
Oct 11, 2005	35.51	35.91	35.10	35.39	535,900	-0.29(-0.81%)
Oct 10, 2005	35.75	35.95	35.42	35.68	548,500	-0.16(-0.45%)
Oct 07, 2005	36.03	36.12	35.62	35.84	630,000	-0.10(-0.28%)
Oct 06, 2005	36.10	36.19	35.53	35.94	1,210,300	-0.12(-0.33%)
Oct 05, 2005	37.05	37.05	36.06	36.06	860,200	-1.12(-3.01%)
Oct 04, 2005	37.83	37.83	37.18	37.18	538,600	-0.37(-0.99%)

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.