Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	32.20	32.20	31.90	32.03	358,900	-0.27(-0.84%)
Dec 29, 2005	32.26	32.41	32.04	32.30	424,500	+0.00(+0.00%)
Dec 28, 2005	32.14	32.51	32.00	32.30	298,300	+0.28(+0.87%)
Dec 27, 2005	32.60	32.69	31.91	32.02	373,000	-0.56(-1.72%)
Dec 23, 2005	32.56	32.85	32.47	32.58	212,200	+0.07(+0.22%)
Dec 22, 2005	31.46	32.53	31.46	32.51	569,900	+1.01(+3.21%)
Dec 21, 2005	31.98	32.12	31.42	31.50	560,100	-0.36(-1.13%)
Dec 20, 2005	31.93	32.15	31.71	31.86	387,400	-0.07(-0.22%)
Dec 19, 2005	32.93	32.93	31.63	31.93	893,900	-0.04(-0.13%)
Dec 16, 2005	32.09	32.32	31.85	31.97	399,500	-0.08(-0.25%)
Dec 15, 2005	32.45	32.89	32.05	32.05	715,600	-0.17(-0.53%)
Dec 14, 2005	32.46	32.60	32.12	32.22	390,700	-0.43(-1.32%)
Dec 13, 2005	33.12	33.30	32.49	32.65	808,200	-0.53(-1.60%)
Dec 12, 2005	33.33	33.33	32.85	33.18	329,700	-0.07(-0.21%)
Dec 09, 2005	32.67	33.27	32.67	33.25	402,200	+0.58(+1.78%)
Dec 08, 2005	32.80	33.39	32.40	32.67	844,600	+0.00(+0.00%)
Dec 07, 2005	32.90	33.14	32.55	32.67	410,500	-0.17(-0.52%)
Dec 06, 2005	32.01	33.08	32.00	32.84	881,400	+1.08(+3.40%)
Dec 05, 2005	32.40	32.41	31.52	31.76	1,138,400	-0.74(-2.28%)
Dec 02, 2005	32.50	33.20	32.50	32.50	750,800	-0.19(-0.58%)
Dec 01, 2005	31.45	32.74	31.45	32.69	1,001,800	+1.69(+5.45%)
Nov 30, 2005	32.00	32.16	31.00	31.00	2,286,100	-0.75(-2.36%)
Nov 29, 2005	31.96	32.31	31.61	31.75	394,300	+0.04(+0.13%)
Nov 28, 2005	31.41	32.25	31.41	31.71	482,900	-0.50(-1.55%)
Nov 25, 2005	32.10	32.35	32.09	32.21	94,600	-0.10(-0.31%)
Nov 23, 2005	32.26	32.71	32.24	32.31	453,700	+0.05(+0.15%)
Nov 22, 2005	31.70	32.42	31.70	32.26	1,004,700	+0.53(+1.67%)
Nov 21, 2005	31.91	31.91	31.57	31.73	353,900	-0.15(-0.47%)
Nov 18, 2005	31.65	31.93	31.46	31.88	561,500	+0.34(+1.08%)
Nov 17, 2005	31.54	31.59	31.27	31.54	548,400	+0.04(+0.13%)
Nov 16, 2005	31.73	31.79	31.32	31.50	424,300	-0.19(-0.60%)
Nov 15, 2005	31.33	31.94	31.24	31.69	555,700	+0.26(+0.83%)
Nov 14, 2005	31.60	31.62	31.25	31.43	329,500	+0.00(+0.00%)
Nov 11, 2005	31.55	31.67	31.16	31.43	288,200	-0.04(-0.13%)
Nov 10, 2005	31.30	31.57	30.68	31.47	370,900	+0.32(+1.03%)
Nov 09, 2005	31.03	31.37	30.84	31.15	469,700	+0.34(+1.10%)
Nov 08, 2005	30.61	30.96	30.40	30.81	356,700	-0.03(-0.10%)
Nov 07, 2005	30.55	31.05	30.32	30.84	632,500	+0.05(+0.16%)
Nov 04, 2005	30.58	30.88	30.44	30.79	711,100	+0.17(+0.56%)
Nov 03, 2005	30.45	30.84	30.38	30.62	629,500	+0.42(+1.39%)
Nov 02, 2005	29.30	30.23	29.30	30.20	746,200	+0.95(+3.25%)
Nov 01, 2005	29.55	29.62	29.05	29.25	714,200	-0.26(-0.88%)
Oct 31, 2005	29.10	29.84	29.10	29.51	1,332,200	+0.72(+2.50%)
Oct 28, 2005	28.87	28.89	28.43	28.79	855,400	+0.17(+0.59%)
Oct 27, 2005	29.00	29.02	28.50	28.62	824,400	-0.21(-0.73%)
Oct 26, 2005	29.00	29.06	28.63	28.83	903,500	-0.17(-0.59%)
Oct 25, 2005	29.00	29.09	28.79	29.00	755,300	-0.08(-0.28%)
Oct 24, 2005	29.22	29.31	28.89	29.08	592,800	+0.00(+0.00%)
Oct 21, 2005	29.36	29.38	28.83	29.08	541,900	-0.08(-0.27%)
Oct 20, 2005	29.00	29.39	28.85	29.16	478,000	+0.19(+0.66%)
Oct 19, 2005	28.80	29.79	28.19	28.97	531,000	-0.08(-0.28%)
Oct 18, 2005	29.20	29.26	28.49	29.05	613,100	-0.12(-0.41%)
Oct 17, 2005	29.21	29.32	29.00	29.17	454,700	-0.29(-0.98%)
Oct 14, 2005	29.40	29.60	29.20	29.46	567,000	+0.06(+0.20%)
Oct 13, 2005	29.49	29.55	28.97	29.40	1,035,800	-0.09(-0.31%)
Oct 12, 2005	29.61	29.90	29.29	29.49	838,300	-0.33(-1.11%)
Oct 11, 2005	29.70	30.01	29.35	29.82	762,000	+0.33(+1.12%)
Oct 10, 2005	30.32	30.32	29.44	29.49	496,900	-0.83(-2.74%)
Oct 07, 2005	30.45	30.50	30.18	30.32	313,600	+0.02(+0.07%)
Oct 06, 2005	31.00	31.00	30.05	30.30	1,096,400	-0.63(-2.04%)
Oct 05, 2005	31.85	31.85	30.93	30.93	682,600	-0.94(-2.95%)
Oct 04, 2005	31.77	32.39	31.77	31.87	624,600	-0.13(-0.41%)

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.