Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	32.30	32.30	32.04	32.20	485,773	-0.28(-0.86%)
Dec 29, 2005	32.40	32.61	32.38	32.48	460,504	+0.07(+0.21%)
Dec 28, 2005	32.18	32.61	31.98	32.41	573,741	+0.20(+0.63%)
Dec 27, 2005	32.46	32.61	32.06	32.21	533,949	-0.15(-0.47%)
Dec 23, 2005	32.47	32.55	32.11	32.36	392,491	-0.03(-0.08%)
Dec 22, 2005	32.38	32.54	31.99	32.39	394,026	+0.01(+0.03%)
Dec 21, 2005	32.15	32.48	31.94	32.38	877,793	+0.40(+1.24%)
Dec 20, 2005	32.10	32.20	31.92	31.98	741,767	-0.05(-0.16%)
Dec 19, 2005	32.13	32.22	31.82	32.03	426,380	-0.11(-0.34%)
Dec 16, 2005	32.01	32.25	32.03	32.14	563,587	+0.13(+0.40%)
Dec 15, 2005	32.28	32.18	31.53	32.01	726,889	-0.27(-0.84%)
Dec 14, 2005	31.79	32.36	31.75	32.28	732,675	+0.53(+1.68%)
Dec 13, 2005	30.06	31.84	30.01	31.75	1,773,888	-0.44(-1.37%)
Dec 12, 2005	32.64	32.78	32.05	32.19	407,605	-0.45(-1.38%)
Dec 09, 2005	32.39	32.76	32.39	32.64	698,550	+0.32(+1.00%)
Dec 08, 2005	32.79	32.79	32.20	32.32	597,593	-0.51(-1.55%)
Dec 07, 2005	32.65	32.96	32.42	32.83	796,201	+0.17(+0.52%)
Dec 06, 2005	32.63	32.83	32.55	32.66	804,938	-0.02(-0.05%)
Dec 05, 2005	32.73	32.94	32.61	32.67	1,230,610	-0.15(-0.46%)
Dec 02, 2005	32.59	32.88	32.59	32.83	522,850	+0.03(+0.10%)
Dec 01, 2005	32.44	33.01	32.50	32.79	1,041,213	+0.36(+1.10%)
Nov 30, 2005	32.13	32.52	31.94	32.44	1,411,270	+0.10(+0.31%)
Nov 29, 2005	32.33	32.39	32.05	32.33	555,912	+0.01(+0.03%)
Nov 28, 2005	32.38	32.49	32.13	32.33	527,219	-0.06(-0.18%)
Nov 25, 2005	32.32	32.47	32.20	32.39	344,079	+0.00(+0.00%)
Nov 23, 2005	31.76	33.03	31.66	32.39	2,225,537	+0.63(+1.97%)
Nov 22, 2005	31.05	31.90	30.82	31.76	1,618,379	+0.63(+2.01%)
Nov 21, 2005	31.23	31.28	30.96	31.13	580,236	-0.22(-0.70%)
Nov 18, 2005	31.42	31.50	31.21	31.35	549,653	+0.07(+0.22%)
Nov 17, 2005	30.91	31.34	30.91	31.28	703,745	+0.37(+1.21%)
Nov 16, 2005	31.00	31.05	30.78	30.91	530,643	-0.09(-0.30%)
Nov 15, 2005	30.73	31.12	30.66	31.00	1,128,591	-0.15(-0.49%)
Nov 14, 2005	31.00	31.19	30.79	31.16	636,559	+0.11(+0.35%)
Nov 11, 2005	30.63	31.21	30.40	31.05	1,928,098	+0.41(+1.33%)
Nov 10, 2005	29.58	30.73	29.53	30.64	1,172,043	+1.08(+3.67%)
Nov 09, 2005	29.52	29.63	29.39	29.56	579,645	+0.05(+0.17%)
Nov 08, 2005	29.34	29.58	29.18	29.51	1,006,498	-0.03(-0.11%)
Nov 07, 2005	29.73	30.23	29.21	29.54	1,218,802	-0.19(-0.63%)
Nov 04, 2005	29.61	29.85	29.47	29.73	1,047,117	+0.19(+0.66%)
Nov 03, 2005	29.62	29.62	29.39	29.53	1,198,139	+0.06(+0.20%)
Nov 02, 2005	29.35	29.63	29.24	29.47	1,165,431	+0.08(+0.29%)
Nov 01, 2005	29.28	29.51	29.12	29.39	1,533,717	+0.19(+0.67%)
Oct 31, 2005	29.85	29.88	28.92	29.19	1,723,350	-0.91(-3.01%)
Oct 28, 2005	30.05	30.14	29.65	30.10	977,096	+0.03(+0.11%)
Oct 27, 2005	29.65	30.21	29.39	30.06	939,902	+0.37(+1.25%)
Oct 26, 2005	30.52	30.54	29.62	29.69	1,703,159	-0.74(-2.42%)
Oct 25, 2005	30.52	30.90	30.28	30.43	1,074,275	-0.07(-0.22%)
Oct 24, 2005	31.04	31.15	30.45	30.50	1,440,317	-0.56(-1.80%)
Oct 21, 2005	30.36	31.25	30.04	31.06	1,431,225	+1.96(+6.72%)
Oct 20, 2005	29.81	29.85	28.91	29.10	787,109	-0.38(-1.29%)
Oct 19, 2005	29.42	29.48	28.79	29.48	613,888	+0.16(+0.55%)
Oct 18, 2005	28.85	29.42	28.66	29.32	624,043	+0.47(+1.61%)
Oct 17, 2005	28.71	28.92	28.44	28.85	753,692	-0.19(-0.67%)
Oct 14, 2005	28.81	29.29	28.67	29.05	613,298	+0.24(+0.82%)
Oct 13, 2005	28.52	28.95	28.52	28.81	387,178	+0.14(+0.47%)
Oct 12, 2005	28.38	28.76	28.37	28.68	427,679	+0.13(+0.44%)
Oct 11, 2005	28.87	29.01	28.52	28.55	650,492	-0.41(-1.43%)
Oct 10, 2005	28.99	29.26	28.72	28.96	428,859	-0.03(-0.09%)
Oct 07, 2005	29.02	29.12	28.76	28.99	856,539	+0.04(+0.15%)
Oct 06, 2005	28.71	28.95	28.53	28.95	700,321	+0.25(+0.86%)
Oct 05, 2005	29.04	29.05	28.70	28.70	410,085	-0.50(-1.71%)
Oct 04, 2005	29.43	29.47	29.12	29.20	604,796	-0.28(-0.95%)

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.