Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	34.90	35.63	34.63	35.29	982,766	+0.04(+0.12%)
Dec 29, 2005	35.75	35.89	35.18	35.25	896,320	-0.56(-1.57%)
Dec 28, 2005	35.09	35.97	34.97	35.81	977,513	+0.72(+2.05%)
Dec 27, 2005	36.30	36.30	34.72	35.09	1,495,275	-1.51(-4.14%)
Dec 23, 2005	36.82	36.87	35.88	36.60	1,046,373	-0.58(-1.55%)
Dec 22, 2005	37.13	37.57	37.00	37.18	1,296,803	+0.27(+0.74%)
Dec 21, 2005	37.04	37.37	36.51	36.91	1,017,481	+0.13(+0.36%)
Dec 20, 2005	36.82	37.03	36.48	36.78	1,017,367	+0.28(+0.77%)
Dec 19, 2005	36.74	37.13	36.22	36.50	1,123,911	-0.22(-0.60%)
Dec 16, 2005	38.06	38.08	36.66	36.72	1,599,079	-1.19(-3.14%)
Dec 15, 2005	38.44	38.44	36.91	37.91	2,288,477	-0.58(-1.50%)
Dec 14, 2005	38.24	38.67	37.68	38.49	1,583,206	+0.17(+0.43%)
Dec 13, 2005	37.92	38.98	37.92	38.32	2,718,766	+0.88(+2.36%)
Dec 12, 2005	37.84	37.89	37.12	37.44	1,652,408	+0.59(+1.59%)
Dec 09, 2005	37.22	37.22	36.20	36.85	1,597,709	-0.50(-1.34%)
Dec 08, 2005	36.52	37.38	36.31	37.35	2,249,879	+0.97(+2.67%)
Dec 07, 2005	36.34	37.19	36.18	36.38	4,163,224	+0.71(+1.99%)
Dec 06, 2005	33.50	35.95	33.36	35.67	4,230,714	+2.30(+6.90%)
Dec 05, 2005	33.62	33.80	33.27	33.36	3,571,121	+0.10(+0.29%)
Dec 02, 2005	33.36	33.50	32.79	33.27	2,606,397	+0.07(+0.21%)
Dec 01, 2005	32.93	33.28	32.72	33.20	4,362,267	+0.47(+1.45%)
Nov 30, 2005	32.57	32.87	32.43	32.72	1,497,331	+0.19(+0.59%)
Nov 29, 2005	32.58	32.85	32.23	32.53	2,596,005	+0.51(+1.59%)
Nov 28, 2005	33.63	33.64	31.85	32.02	2,359,849	-2.24(-6.54%)
Nov 25, 2005	34.03	34.47	34.03	34.27	463,862	+0.24(+0.69%)
Nov 23, 2005	34.43	34.58	33.97	34.03	1,585,946	-0.77(-2.21%)
Nov 22, 2005	34.01	34.80	33.80	34.80	2,000,933	+1.23(+3.68%)
Nov 21, 2005	33.14	33.60	32.93	33.57	1,624,088	+0.61(+1.86%)
Nov 18, 2005	33.64	33.64	32.79	32.95	1,537,413	-0.52(-1.54%)
Nov 17, 2005	34.24	34.27	33.22	33.47	2,144,020	-0.28(-0.83%)
Nov 16, 2005	33.07	33.88	32.71	33.75	1,804,174	+0.82(+2.50%)
Nov 15, 2005	32.23	33.96	32.20	32.93	2,327,874	+0.67(+2.06%)
Nov 14, 2005	32.11	32.69	32.01	32.26	2,117,412	+0.19(+0.60%)
Nov 11, 2005	31.27	32.17	31.27	32.07	2,785,342	+0.58(+1.84%)
Nov 10, 2005	32.18	32.23	31.35	31.49	2,863,223	-1.45(-4.41%)
Nov 09, 2005	33.15	33.49	32.36	32.94	2,489,118	-0.34(-1.03%)
Nov 08, 2005	32.94	33.62	32.86	33.28	2,164,575	-0.21(-0.63%)
Nov 07, 2005	34.48	34.48	33.39	33.50	1,810,112	-0.99(-2.87%)
Nov 04, 2005	35.60	35.64	33.71	34.48	2,904,447	-1.40(-3.90%)
Nov 03, 2005	35.89	36.45	35.31	35.89	1,961,421	+0.09(+0.24%)
Nov 02, 2005	35.67	36.34	35.23	35.80	1,798,007	+0.13(+0.37%)
Nov 01, 2005	34.85	35.82	34.69	35.67	1,874,518	+0.60(+1.70%)
Oct 31, 2005	35.06	35.86	34.39	35.07	2,043,071	+0.04(+0.12%)
Oct 28, 2005	34.30	35.34	33.45	35.03	1,795,152	+1.23(+3.63%)
Oct 27, 2005	34.69	34.99	33.52	33.80	2,247,024	-0.68(-1.98%)
Oct 26, 2005	34.92	35.69	34.24	34.48	2,303,208	-0.44(-1.25%)
Oct 25, 2005	33.95	34.97	33.95	34.92	1,952,742	+1.02(+3.02%)
Oct 24, 2005	32.40	34.17	32.24	33.90	2,093,545	+1.30(+3.98%)
Oct 21, 2005	30.82	33.00	30.78	32.60	2,619,986	+0.29(+0.89%)
Oct 20, 2005	33.63	33.84	31.66	32.31	3,386,809	-1.86(-5.43%)
Oct 19, 2005	34.13	34.24	32.21	34.17	3,337,591	+0.04(+0.13%)
Oct 18, 2005	35.37	35.54	34.11	34.13	2,563,802	-1.59(-4.46%)
Oct 17, 2005	35.82	36.48	35.40	35.72	2,327,874	+0.31(+0.87%)
Oct 14, 2005	34.50	35.44	34.36	35.41	3,340,217	+0.60(+1.71%)
Oct 13, 2005	35.68	35.71	33.63	34.82	2,970,452	-1.32(-3.66%)
Oct 12, 2005	37.13	37.62	35.85	36.14	2,593,036	-1.08(-2.89%)
Oct 11, 2005	37.18	37.62	36.87	37.22	2,379,148	+0.47(+1.29%)
Oct 10, 2005	36.77	37.09	36.10	36.74	2,471,304	+0.10(+0.26%)
Oct 07, 2005	36.91	37.11	35.99	36.65	2,867,334	+0.25(+0.70%)
Oct 06, 2005	37.65	37.65	35.47	36.39	3,505,572	-2.20(-5.70%)
Oct 05, 2005	40.46	40.57	38.10	38.59	2,043,185	-1.78(-4.40%)
Oct 04, 2005	41.68	42.69	40.37	40.37	1,620,319	-1.48(-3.54%)

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.