Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	31.28	31.36	30.95	31.10	210,757	-0.03(-0.08%)
Dec 29, 2005	31.67	31.92	31.10	31.12	125,912	-0.47(-1.47%)
Dec 28, 2005	31.62	31.73	31.54	31.59	35,517	+0.05(+0.17%)
Dec 27, 2005	32.02	32.06	31.54	31.54	81,964	-0.53(-1.64%)
Dec 23, 2005	32.15	32.16	32.03	32.06	78,523	+0.00(+0.00%)
Dec 22, 2005	32.05	32.28	32.02	32.06	67,727	+0.00(+0.00%)
Dec 21, 2005	32.06	32.50	32.00	32.06	49,720	-0.13(-0.41%)
Dec 20, 2005	32.10	32.48	31.97	32.19	65,211	+0.15(+0.47%)
Dec 19, 2005	32.60	32.68	31.97	32.05	58,826	-0.77(-2.36%)
Dec 16, 2005	32.70	32.84	32.44	32.82	182,189	+0.25(+0.78%)
Dec 15, 2005	32.73	32.84	32.38	32.56	45,147	-0.29(-0.88%)
Dec 14, 2005	33.12	33.37	32.72	32.85	38,217	-0.29(-0.87%)
Dec 13, 2005	33.03	33.27	32.72	33.14	46,836	-0.02(-0.05%)
Dec 12, 2005	33.29	33.42	32.91	33.16	77,109	-0.11(-0.32%)
Dec 09, 2005	33.24	33.42	32.94	33.27	134,121	+0.17(+0.50%)
Dec 08, 2005	32.94	33.46	32.94	33.10	105,407	+0.05(+0.16%)
Dec 07, 2005	33.58	33.64	32.81	33.05	83,949	-0.49(-1.47%)
Dec 06, 2005	33.56	33.91	33.43	33.54	50,054	+0.14(+0.42%)
Dec 05, 2005	33.65	33.65	32.97	33.40	51,700	-0.11(-0.31%)
Dec 02, 2005	33.68	33.81	33.36	33.50	100,858	-0.27(-0.81%)
Dec 01, 2005	33.13	34.26	33.10	33.78	101,835	+0.78(+2.37%)
Nov 30, 2005	32.94	33.20	32.59	32.99	77,654	+0.04(+0.11%)
Nov 29, 2005	33.13	33.23	32.59	32.96	107,404	-0.03(-0.08%)
Nov 28, 2005	33.51	33.51	32.94	32.99	124,633	-0.55(-1.65%)
Nov 25, 2005	33.60	33.60	33.37	33.54	23,891	-0.02(-0.05%)
Nov 23, 2005	33.41	33.72	33.41	33.56	82,871	-0.08(-0.24%)
Nov 22, 2005	33.74	33.77	33.49	33.64	43,085	-0.18(-0.55%)
Nov 21, 2005	33.69	34.13	33.51	33.82	60,765	+0.03(+0.08%)
Nov 18, 2005	33.88	34.12	33.54	33.79	34,390	+0.18(+0.55%)
Nov 17, 2005	32.96	33.61	32.90	33.61	23,700	+0.77(+2.35%)
Nov 16, 2005	33.37	33.37	32.48	32.84	39,937	-0.52(-1.55%)
Nov 15, 2005	33.78	34.16	33.23	33.35	104,429	-0.42(-1.25%)
Nov 14, 2005	34.10	34.15	33.44	33.78	33,966	-0.46(-1.33%)
Nov 11, 2005	33.64	34.24	33.60	34.23	21,961	+0.54(+1.62%)
Nov 10, 2005	33.59	33.74	33.09	33.69	101,306	+0.12(+0.37%)
Nov 09, 2005	33.17	33.72	33.13	33.56	42,356	+0.47(+1.43%)
Nov 08, 2005	33.21	33.32	32.94	33.09	66,080	-0.31(-0.92%)
Nov 07, 2005	33.55	33.55	33.28	33.40	65,824	-0.03(-0.08%)
Nov 04, 2005	33.16	33.49	33.05	33.42	296,924	+0.41(+1.25%)
Nov 03, 2005	33.34	33.35	32.72	33.01	38,396	-0.11(-0.32%)
Nov 02, 2005	32.10	33.25	32.10	33.12	55,976	+0.86(+2.67%)
Nov 01, 2005	32.55	32.77	32.16	32.26	28,692	-0.48(-1.48%)
Oct 31, 2005	32.18	32.89	31.93	32.74	109,080	+0.72(+2.25%)
Oct 28, 2005	31.83	32.28	31.65	32.02	70,653	+0.62(+1.99%)
Oct 27, 2005	31.81	32.06	31.32	31.40	30,898	-0.52(-1.62%)
Oct 26, 2005	31.94	32.69	31.89	31.91	104,780	-0.32(-0.98%)
Oct 25, 2005	32.47	32.52	31.60	32.23	150,257	-0.40(-1.24%)
Oct 24, 2005	30.89	32.68	30.89	32.63	158,886	+0.18(+0.54%)
Oct 21, 2005	33.19	33.56	31.98	32.46	132,176	-0.88(-2.63%)
Oct 20, 2005	33.49	33.87	32.92	33.34	41,637	-0.48(-1.43%)
Oct 19, 2005	32.37	33.82	32.37	33.82	93,467	+1.05(+3.22%)
Oct 18, 2005	33.35	33.47	32.64	32.77	47,500	-0.54(-1.64%)
Oct 17, 2005	33.29	33.56	32.59	33.31	41,642	-0.10(-0.29%)
Oct 14, 2005	33.38	33.44	32.77	33.41	58,305	+0.25(+0.74%)
Oct 13, 2005	33.11	33.38	32.29	33.16	60,588	-0.08(-0.24%)
Oct 12, 2005	33.07	33.38	32.59	33.24	63,854	+0.12(+0.37%)
Oct 11, 2005	33.17	33.56	32.94	33.12	82,304	-0.10(-0.29%)
Oct 10, 2005	33.36	33.41	33.06	33.21	37,541	-0.27(-0.81%)
Oct 07, 2005	33.51	33.51	33.38	33.49	27,626	+0.11(+0.32%)
Oct 06, 2005	33.51	33.64	33.15	33.38	74,369	+0.00(+0.00%)
Oct 05, 2005	33.59	33.59	33.16	33.38	48,174	-0.27(-0.81%)
Oct 04, 2005	34.30	34.79	33.65	33.65	28,431	-0.56(-1.64%)

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.