Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	34.95	35.08	34.85	35.00	56,890	-0.09(-0.25%)
Dec 29, 2005	35.27	35.27	35.09	35.09	35,311	-0.10(-0.28%)
Dec 28, 2005	35.32	35.34	35.19	35.19	27,137	-0.15(-0.42%)
Dec 27, 2005	35.70	35.76	35.32	35.34	67,026	-0.25(-0.71%)
Dec 23, 2005	35.57	35.61	35.54	35.59	84,682	+0.08(+0.23%)
Dec 22, 2005	35.43	35.55	35.37	35.51	67,353	-0.07(-0.20%)
Dec 21, 2005	35.62	35.79	35.51	35.58	16,347	+0.12(+0.34%)
Dec 20, 2005	35.49	35.56	35.38	35.46	45,774	+0.06(+0.16%)
Dec 19, 2005	35.58	35.63	35.35	35.40	34,330	-0.27(-0.76%)
Dec 16, 2005	35.75	35.83	35.67	35.68	29,753	+0.12(+0.34%)
Dec 15, 2005	35.72	35.74	35.52	35.55	67,353	-0.16(-0.44%)
Dec 14, 2005	35.55	35.77	35.55	35.71	122,609	+0.18(+0.52%)
Dec 13, 2005	35.04	35.64	35.04	35.53	41,196	+0.37(+1.04%)
Dec 12, 2005	35.34	35.40	35.04	35.16	37,927	-0.07(-0.19%)
Dec 09, 2005	35.04	35.41	34.95	35.23	23,867	+0.29(+0.82%)
Dec 08, 2005	35.00	35.15	34.88	34.94	46,755	-0.10(-0.28%)
Dec 07, 2005	35.33	35.33	34.88	35.04	33,349	-0.30(-0.86%)
Dec 06, 2005	35.50	35.66	35.34	35.34	42,177	-0.05(-0.14%)
Dec 05, 2005	35.26	35.42	35.08	35.39	37,927	+0.00(+0.00%)
Dec 02, 2005	35.28	35.42	35.26	35.39	45,120	+0.04(+0.12%)
Dec 01, 2005	35.29	35.41	35.29	35.35	33,022	+0.28(+0.80%)
Nov 30, 2005	35.48	35.54	35.07	35.07	51,332	-0.47(-1.33%)
Nov 29, 2005	35.58	35.74	35.49	35.54	88,932	-0.04(-0.10%)
Nov 28, 2005	35.85	35.87	35.58	35.58	32,041	-0.22(-0.61%)
Nov 25, 2005	35.78	35.83	35.76	35.80	15,693	+0.09(+0.26%)
Nov 23, 2005	35.39	35.90	35.39	35.70	45,120	+0.34(+0.96%)
Nov 22, 2005	35.10	35.43	34.96	35.37	106,915	+0.21(+0.60%)
Nov 21, 2005	34.86	35.18	34.86	35.15	101,030	+0.24(+0.68%)
Nov 18, 2005	34.91	34.92	34.65	34.92	82,720	+0.25(+0.72%)
Nov 17, 2005	34.33	34.72	34.28	34.66	68,988	+0.34(+0.98%)
Nov 16, 2005	34.59	34.59	34.24	34.33	18,963	-0.17(-0.51%)
Nov 15, 2005	34.89	34.80	34.39	34.50	39,234	-0.35(-0.99%)
Nov 14, 2005	34.77	34.87	34.74	34.85	42,831	+0.01(+0.03%)
Nov 11, 2005	34.65	34.86	34.65	34.84	63,756	+0.16(+0.45%)
Nov 10, 2005	34.07	34.68	34.07	34.68	73,238	+0.63(+1.85%)
Nov 09, 2005	33.86	34.14	33.86	34.05	23,214	+0.18(+0.53%)
Nov 08, 2005	33.83	33.93	33.78	33.87	68,988	-0.10(-0.30%)
Nov 07, 2005	33.84	33.99	33.76	33.97	49,043	+0.27(+0.80%)
Nov 04, 2005	33.64	33.70	33.56	33.70	17,655	+0.11(+0.32%)
Nov 03, 2005	33.70	33.74	33.51	33.60	115,416	-0.05(-0.16%)
Nov 02, 2005	33.29	33.67	33.29	33.65	59,506	+0.31(+0.94%)
Nov 01, 2005	33.49	33.49	33.25	33.34	37,927	-0.30(-0.89%)
Oct 31, 2005	33.47	33.64	33.47	33.64	45,120	+0.23(+0.70%)
Oct 28, 2005	33.00	33.40	32.97	33.40	36,946	+0.57(+1.75%)
Oct 27, 2005	33.00	33.14	32.83	32.83	56,563	-0.13(-0.41%)
Oct 26, 2005	32.80	33.15	32.80	32.96	42,177	+0.11(+0.34%)
Oct 25, 2005	32.91	33.01	32.69	32.85	107,896	-0.09(-0.27%)
Oct 24, 2005	32.51	32.96	32.51	32.94	61,468	+0.60(+1.86%)
Oct 21, 2005	32.22	32.49	32.22	32.34	27,137	+0.15(+0.48%)
Oct 20, 2005	32.47	32.61	32.11	32.19	33,022	-0.23(-0.71%)
Oct 19, 2005	31.71	32.42	31.71	32.42	73,238	+0.64(+2.00%)
Oct 18, 2005	31.93	32.00	31.78	31.78	12,097	-0.17(-0.53%)
Oct 17, 2005	32.07	32.07	31.78	31.95	21,252	+0.03(+0.11%)
Oct 14, 2005	31.84	31.95	31.70	31.92	34,984	+0.40(+1.26%)
Oct 13, 2005	31.39	31.58	31.23	31.52	36,619	+0.15(+0.49%)
Oct 12, 2005	31.61	31.76	31.34	31.36	41,523	-0.24(-0.77%)
Oct 11, 2005	31.91	31.91	31.56	31.61	30,734	-0.25(-0.79%)
Oct 10, 2005	32.10	32.10	31.86	31.86	10,462	-0.19(-0.58%)
Oct 07, 2005	32.05	32.15	32.01	32.05	19,617	+0.02(+0.07%)
Oct 06, 2005	31.99	32.24	31.85	32.03	181,461	+0.13(+0.39%)
Oct 05, 2005	32.02	32.22	31.90	31.90	85,009	-0.19(-0.60%)
Oct 04, 2005	32.47	32.55	32.09	32.09	49,697	-0.39(-1.19%)

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.