Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	35.18	35.27	35.00	35.12	898,452	-0.37(-1.03%)
Dec 29, 2005	35.76	35.79	35.45	35.49	859,439	-0.18(-0.50%)
Dec 28, 2005	35.95	35.99	35.58	35.67	553,110	+0.23(+0.64%)
Dec 27, 2005	35.67	35.75	35.40	35.44	370,366	-0.13(-0.37%)
Dec 23, 2005	35.57	35.68	35.47	35.57	558,757	-0.16(-0.46%)
Dec 22, 2005	35.56	35.74	35.50	35.74	667,069	+0.16(+0.46%)
Dec 21, 2005	35.49	35.62	35.42	35.57	772,686	+0.16(+0.46%)
Dec 20, 2005	35.48	35.49	35.22	35.41	952,608	-0.41(-1.15%)
Dec 19, 2005	36.09	36.20	35.81	35.82	936,951	-0.28(-0.78%)
Dec 16, 2005	36.23	36.23	35.94	36.10	548,234	-0.08(-0.22%)
Dec 15, 2005	36.13	36.24	35.98	36.18	807,849	+0.02(+0.06%)
Dec 14, 2005	36.05	36.21	36.02	36.16	913,595	-0.01(-0.02%)
Dec 13, 2005	35.88	36.27	35.87	36.16	919,113	+0.09(+0.26%)
Dec 12, 2005	36.03	36.15	35.83	36.07	850,969	+0.30(+0.85%)
Dec 09, 2005	35.57	35.81	35.47	35.77	530,139	+0.25(+0.70%)
Dec 08, 2005	35.47	35.84	35.33	35.52	1,354,543	+0.22(+0.62%)
Dec 07, 2005	35.40	35.49	35.11	35.30	774,740	-0.44(-1.22%)
Dec 06, 2005	35.65	35.91	35.48	35.74	759,468	+0.24(+0.68%)
Dec 05, 2005	35.63	35.67	35.28	35.49	843,782	-0.03(-0.09%)
Dec 02, 2005	35.31	35.56	35.24	35.53	736,240	+0.10(+0.29%)
Dec 01, 2005	35.27	35.46	35.17	35.42	1,125,214	+0.24(+0.69%)
Nov 30, 2005	35.31	35.38	35.14	35.18	1,311,296	+0.17(+0.49%)
Nov 29, 2005	35.23	35.24	34.95	35.01	1,239,686	+0.48(+1.38%)
Nov 28, 2005	34.85	34.89	34.42	34.54	1,316,942	+0.54(+1.58%)
Nov 25, 2005	34.04	34.09	33.97	34.00	236,515	+0.11(+0.32%)
Nov 23, 2005	33.83	34.01	33.81	33.89	660,396	+0.13(+0.39%)
Nov 22, 2005	33.38	33.82	33.29	33.76	1,944,229	+0.35(+1.05%)
Nov 21, 2005	33.45	33.55	33.27	33.41	995,856	+0.15(+0.45%)
Nov 18, 2005	33.27	33.30	33.00	33.26	714,039	+0.33(+0.99%)
Nov 17, 2005	32.88	33.06	32.62	32.93	2,262,877	+0.14(+0.43%)
Nov 16, 2005	32.96	32.96	32.73	32.79	805,668	-0.18(-0.54%)
Nov 15, 2005	33.16	33.32	32.90	32.97	641,403	-0.19(-0.56%)
Nov 14, 2005	33.18	33.22	33.09	33.16	913,210	-0.31(-0.93%)
Nov 11, 2005	33.29	33.50	33.27	33.47	1,361,858	+0.24(+0.73%)
Nov 10, 2005	33.19	33.31	32.79	33.23	1,297,051	-0.14(-0.42%)
Nov 09, 2005	33.21	33.48	33.13	33.37	1,007,020	+0.06(+0.19%)
Nov 08, 2005	33.22	33.43	33.12	33.30	854,049	-0.10(-0.30%)
Nov 07, 2005	33.38	33.49	33.12	33.41	1,051,937	+0.11(+0.33%)
Nov 04, 2005	33.60	33.69	33.14	33.30	889,468	-0.21(-0.63%)
Nov 03, 2005	33.68	33.86	33.44	33.51	1,561,543	-0.23(-0.69%)
Nov 02, 2005	33.23	33.74	33.20	33.74	1,083,763	+0.37(+1.10%)
Nov 01, 2005	33.23	33.47	33.14	33.37	952,223	-0.09(-0.26%)
Oct 31, 2005	33.16	33.58	33.15	33.46	1,191,049	+0.16(+0.47%)
Oct 28, 2005	33.04	33.68	32.99	33.30	1,980,803	+0.26(+0.78%)
Oct 27, 2005	33.57	33.63	33.05	33.05	935,796	-0.52(-1.56%)
Oct 26, 2005	33.78	33.98	33.53	33.57	1,438,344	-0.34(-1.01%)
Oct 25, 2005	34.13	34.29	33.76	33.91	1,352,875	-0.36(-1.05%)
Oct 24, 2005	33.91	34.29	33.88	34.27	1,553,586	+0.28(+0.83%)
Oct 21, 2005	34.25	34.43	33.94	33.99	1,861,840	+0.03(+0.09%)
Oct 20, 2005	34.47	34.54	33.90	33.96	4,487,768	+0.03(+0.09%)
Oct 19, 2005	33.23	33.93	33.17	33.93	2,471,288	+0.22(+0.65%)
Oct 18, 2005	33.65	33.87	33.61	33.71	1,524,840	-0.23(-0.69%)
Oct 17, 2005	33.87	34.04	33.84	33.94	1,016,260	+0.24(+0.72%)
Oct 14, 2005	33.31	33.75	33.27	33.70	870,475	+0.45(+1.36%)
Oct 13, 2005	32.91	33.27	32.74	33.25	1,174,494	+0.23(+0.68%)
Oct 12, 2005	33.23	33.37	33.02	33.02	1,594,653	-0.23(-0.68%)
Oct 11, 2005	33.58	33.68	33.19	33.25	2,382,611	-0.22(-0.65%)
Oct 10, 2005	33.54	33.61	33.27	33.47	1,723,626	+0.00(+0.00%)
Oct 07, 2005	33.29	33.53	33.31	33.47	1,607,871	+0.37(+1.11%)
Oct 06, 2005	33.34	33.46	33.01	33.10	1,585,284	-0.13(-0.40%)
Oct 05, 2005	33.55	33.66	33.23	33.23	1,495,837	-0.29(-0.86%)
Oct 04, 2005	33.74	33.96	33.51	33.52	609,320	-0.04(-0.12%)

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.