Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	32.51	32.59	32.33	32.54	243,374	-0.14(-0.44%)
Dec 29, 2005	32.73	32.97	32.59	32.68	570,947	+0.11(+0.34%)
Dec 28, 2005	32.41	32.70	32.22	32.57	566,803	+0.36(+1.12%)
Dec 27, 2005	32.33	32.96	32.21	32.21	345,882	-0.12(-0.37%)
Dec 23, 2005	32.35	32.66	32.11	32.33	627,346	-0.07(-0.21%)
Dec 22, 2005	32.02	32.43	32.01	32.40	659,422	+0.43(+1.36%)
Dec 21, 2005	31.95	32.14	31.80	31.96	1,054,888	+0.05(+0.16%)
Dec 20, 2005	31.91	32.24	31.67	31.91	1,926,010	+0.95(+3.07%)
Dec 19, 2005	31.45	31.50	30.65	30.96	953,315	-0.64(-2.01%)
Dec 16, 2005	31.71	31.81	31.40	31.60	985,124	-0.11(-0.35%)
Dec 15, 2005	32.35	32.35	31.31	31.71	1,744,248	-0.64(-1.97%)
Dec 14, 2005	32.75	32.91	32.32	32.35	411,236	-0.40(-1.23%)
Dec 13, 2005	33.18	33.26	32.22	32.75	1,192,279	-0.35(-1.06%)
Dec 12, 2005	32.56	33.12	32.48	33.10	462,290	+0.55(+1.70%)
Dec 09, 2005	32.55	32.62	32.42	32.55	298,704	+0.00(+0.00%)
Dec 08, 2005	32.73	32.98	32.48	32.55	521,229	-0.18(-0.55%)
Dec 07, 2005	32.59	32.74	32.11	32.73	686,954	+0.20(+0.62%)
Dec 06, 2005	32.44	32.82	32.41	32.53	582,574	+0.02(+0.05%)
Dec 05, 2005	32.84	33.01	32.26	32.51	739,077	-0.44(-1.34%)
Dec 02, 2005	33.07	33.15	32.59	32.95	428,076	+0.01(+0.02%)
Dec 01, 2005	33.25	33.31	32.65	32.94	699,918	-0.07(-0.20%)
Nov 30, 2005	33.36	33.36	32.88	33.01	525,506	-0.28(-0.85%)
Nov 29, 2005	33.13	33.43	33.00	33.30	587,519	+0.28(+0.84%)
Nov 28, 2005	32.94	33.02	32.82	33.02	407,762	+0.12(+0.36%)
Nov 25, 2005	33.03	33.14	32.79	32.90	121,219	-0.21(-0.63%)
Nov 23, 2005	32.70	33.24	32.69	33.11	455,340	+0.28(+0.84%)
Nov 22, 2005	32.62	32.96	32.36	32.83	740,279	+0.16(+0.50%)
Nov 21, 2005	32.93	32.93	32.38	32.67	509,468	-0.10(-0.32%)
Nov 18, 2005	32.78	32.82	32.62	32.77	380,230	+0.14(+0.44%)
Nov 17, 2005	32.05	32.65	31.95	32.63	459,885	+0.60(+1.87%)
Nov 16, 2005	32.47	32.47	32.03	32.03	916,829	-0.33(-1.02%)
Nov 15, 2005	32.02	32.66	31.89	32.36	1,309,890	+0.34(+1.08%)
Nov 14, 2005	32.02	32.31	31.91	32.02	1,065,580	+0.15(+0.47%)
Nov 11, 2005	32.27	32.32	31.78	31.87	489,555	-0.34(-1.07%)
Nov 10, 2005	32.02	32.21	31.49	32.21	756,317	+0.23(+0.73%)
Nov 09, 2005	31.49	32.10	31.25	31.98	958,394	+0.66(+2.10%)
Nov 08, 2005	31.69	31.69	31.28	31.32	434,358	-0.25(-0.81%)
Nov 07, 2005	31.31	32.09	31.16	31.58	1,199,764	+0.26(+0.84%)
Nov 04, 2005	31.76	32.06	30.98	31.31	1,432,312	-0.45(-1.41%)
Nov 03, 2005	29.93	31.87	29.50	31.76	2,796,197	+3.05(+10.63%)
Nov 02, 2005	28.66	28.88	28.46	28.71	1,109,684	+0.01(+0.05%)
Nov 01, 2005	28.58	28.92	28.51	28.69	545,420	+0.11(+0.39%)
Oct 31, 2005	28.36	28.68	28.22	28.58	803,763	+0.41(+1.46%)
Oct 28, 2005	28.13	28.25	28.01	28.17	455,741	+0.14(+0.51%)
Oct 27, 2005	28.10	28.25	28.03	28.03	1,206,179	-0.09(-0.32%)
Oct 26, 2005	28.28	28.43	27.83	28.12	1,161,807	-0.07(-0.24%)
Oct 25, 2005	28.10	28.28	27.96	28.19	684,815	+0.10(+0.37%)
Oct 24, 2005	27.82	28.21	27.82	28.08	655,680	+0.22(+0.81%)
Oct 21, 2005	27.56	27.98	27.56	27.86	777,434	+0.34(+1.22%)
Oct 20, 2005	27.46	27.83	27.39	27.52	864,305	-0.04(-0.16%)
Oct 19, 2005	27.33	27.66	27.26	27.56	531,520	+0.05(+0.19%)
Oct 18, 2005	27.38	27.68	27.36	27.51	671,049	+0.04(+0.16%)
Oct 17, 2005	27.46	28.13	27.20	27.47	676,262	+0.17(+0.63%)
Oct 14, 2005	27.16	27.72	27.16	27.30	895,713	+0.10(+0.36%)
Oct 13, 2005	27.31	27.61	26.78	27.20	803,362	-0.01(-0.03%)
Oct 12, 2005	27.61	27.70	26.94	27.21	894,510	-0.33(-1.20%)
Oct 11, 2005	28.10	28.17	27.49	27.53	798,016	-0.46(-1.66%)
Oct 10, 2005	27.97	28.22	27.94	28.00	942,223	+0.03(+0.11%)
Oct 07, 2005	28.06	28.23	27.83	27.97	544,083	-0.08(-0.29%)
Oct 06, 2005	28.34	28.47	27.81	28.05	1,001,429	-0.16(-0.56%)
Oct 05, 2005	28.14	28.51	27.88	28.21	880,477	-0.01(-0.05%)
Oct 04, 2005	28.75	28.97	28.22	28.22	526,709	-0.53(-1.85%)

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.