Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	34.74	34.88	34.65	34.69	2,421,507	-0.20(-0.57%)
Dec 29, 2005	35.21	35.35	34.85	34.88	2,505,428	-0.35(-1.01%)
Dec 28, 2005	34.66	35.33	34.66	35.24	2,857,450	+0.49(+1.42%)
Dec 27, 2005	34.81	34.97	34.70	34.74	1,825,115	-0.05(-0.13%)
Dec 23, 2005	34.80	34.88	34.69	34.79	1,676,017	+0.11(+0.32%)
Dec 22, 2005	34.65	34.94	34.65	34.68	2,384,361	+0.05(+0.15%)
Dec 21, 2005	34.80	34.95	34.53	34.63	2,060,714	-0.07(-0.20%)
Dec 20, 2005	34.89	34.90	34.56	34.70	3,859,518	+0.48(+1.39%)
Dec 19, 2005	34.38	34.45	34.10	34.22	2,907,493	-0.16(-0.46%)
Dec 16, 2005	34.13	34.63	34.16	34.38	4,670,184	+0.25(+0.73%)
Dec 15, 2005	34.35	34.40	33.98	34.13	3,039,566	-0.22(-0.63%)
Dec 14, 2005	34.45	34.69	34.24	34.34	3,137,933	-0.16(-0.46%)
Dec 13, 2005	34.01	34.54	33.92	34.50	3,241,975	+0.47(+1.38%)
Dec 12, 2005	33.99	34.24	33.76	34.03	2,458,136	+0.16(+0.48%)
Dec 09, 2005	33.89	34.03	33.73	33.87	2,263,122	+0.09(+0.28%)
Dec 08, 2005	33.82	34.08	33.73	33.77	3,245,242	-0.11(-0.33%)
Dec 07, 2005	34.37	34.37	33.87	33.88	2,975,422	-0.80(-2.30%)
Dec 06, 2005	34.66	34.97	34.61	34.68	2,317,293	+0.14(+0.40%)
Dec 05, 2005	34.63	34.70	34.43	34.54	1,611,701	-0.09(-0.27%)
Dec 02, 2005	34.62	34.79	34.51	34.63	2,529,504	-0.12(-0.35%)
Dec 01, 2005	34.30	34.88	34.31	34.76	2,762,179	+0.46(+1.34%)
Nov 30, 2005	34.72	34.81	34.26	34.30	3,568,373	-0.25(-0.72%)
Nov 29, 2005	34.40	34.77	34.20	34.55	2,577,311	+0.42(+1.23%)
Nov 28, 2005	34.57	34.62	34.08	34.13	2,347,388	-0.23(-0.68%)
Nov 25, 2005	34.17	34.44	34.16	34.36	1,764,066	+0.30(+0.87%)
Nov 23, 2005	34.02	34.26	33.78	34.06	2,177,138	+0.01(+0.02%)
Nov 22, 2005	34.58	34.58	33.94	34.06	6,027,714	-0.77(-2.22%)
Nov 21, 2005	34.87	35.09	34.62	34.83	2,770,090	+0.03(+0.10%)
Nov 18, 2005	35.13	35.14	34.50	34.80	2,397,087	+0.04(+0.12%)
Nov 17, 2005	34.52	34.81	34.44	34.76	1,928,985	+0.24(+0.71%)
Nov 16, 2005	34.52	34.66	34.37	34.51	2,622,539	-0.04(-0.12%)
Nov 15, 2005	34.81	34.88	34.51	34.55	3,167,856	-0.26(-0.75%)
Nov 14, 2005	34.89	35.05	34.69	34.81	4,489,444	+0.48(+1.39%)
Nov 11, 2005	34.18	34.49	34.13	34.34	2,158,221	+0.01(+0.03%)
Nov 10, 2005	33.73	34.44	33.64	34.33	2,886,685	+0.50(+1.48%)
Nov 09, 2005	33.74	34.16	33.55	33.83	3,252,121	+0.48(+1.45%)
Nov 08, 2005	33.45	33.64	33.34	33.34	3,697,523	-0.10(-0.31%)
Nov 07, 2005	32.91	33.57	32.95	33.45	4,430,974	+0.54(+1.64%)
Nov 04, 2005	33.15	33.33	32.91	32.91	3,792,794	-0.15(-0.46%)
Nov 03, 2005	32.71	33.17	32.71	33.06	5,282,741	+0.36(+1.10%)
Nov 02, 2005	32.36	32.79	32.36	32.70	5,223,239	+0.15(+0.46%)
Nov 01, 2005	32.91	33.13	32.33	32.55	6,306,649	-0.51(-1.53%)
Oct 31, 2005	33.44	33.44	32.91	33.05	4,966,316	-0.28(-0.85%)
Oct 28, 2005	32.94	33.35	32.82	33.34	4,276,889	+0.52(+1.58%)
Oct 27, 2005	32.76	33.10	32.68	32.82	2,701,646	-0.03(-0.11%)
Oct 26, 2005	33.03	33.14	32.74	32.85	4,196,579	-0.24(-0.74%)
Oct 25, 2005	33.52	33.93	32.90	33.10	5,156,171	-0.70(-2.08%)
Oct 24, 2005	33.73	34.31	33.62	33.80	5,717,480	+0.76(+2.31%)
Oct 21, 2005	33.32	33.35	32.87	33.04	4,544,474	-0.13(-0.40%)
Oct 20, 2005	33.40	33.51	33.08	33.17	4,028,049	-0.29(-0.85%)
Oct 19, 2005	33.17	33.48	33.06	33.46	4,095,805	+0.30(+0.91%)
Oct 18, 2005	33.10	33.23	33.00	33.16	2,961,320	+0.09(+0.26%)
Oct 17, 2005	33.23	33.26	33.02	33.07	3,288,751	-0.22(-0.65%)
Oct 14, 2005	33.23	33.43	32.84	33.28	3,833,551	+0.19(+0.58%)
Oct 13, 2005	33.03	33.32	32.77	33.09	3,466,051	-0.28(-0.84%)
Oct 12, 2005	33.52	33.68	33.32	33.37	3,184,021	-0.23(-0.68%)
Oct 11, 2005	33.64	33.85	33.44	33.60	2,193,303	-0.13(-0.40%)
Oct 10, 2005	34.00	34.08	33.59	33.73	2,214,111	-0.16(-0.48%)
Oct 07, 2005	33.84	34.00	33.67	33.90	2,779,032	+0.20(+0.59%)
Oct 06, 2005	33.55	33.84	33.44	33.70	4,494,775	-0.18(-0.53%)
Oct 05, 2005	34.53	34.65	33.88	33.88	2,851,087	-0.65(-1.89%)
Oct 04, 2005	34.58	34.83	33.90	34.53	3,465,020	+0.13(+0.39%)

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.