Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	39.79	40.24	39.61	40.24	590,458	+0.50(+1.25%)
Dec 29, 2005	39.90	40.11	39.50	39.74	339,276	-0.13(-0.33%)
Dec 28, 2005	39.90	39.90	39.66	39.87	330,163	-0.11(-0.26%)
Dec 27, 2005	39.95	40.07	39.80	39.98	410,093	+0.03(+0.07%)
Dec 23, 2005	39.82	40.08	39.72	39.95	216,058	+0.13(+0.33%)
Dec 22, 2005	39.60	39.91	39.24	39.82	296,938	+0.23(+0.57%)
Dec 21, 2005	39.55	39.74	39.29	39.59	561,410	+0.05(+0.12%)
Dec 20, 2005	39.50	39.67	39.15	39.55	471,227	-0.14(-0.36%)
Dec 19, 2005	40.56	40.56	39.48	39.69	438,382	-0.71(-1.76%)
Dec 16, 2005	40.21	40.61	40.11	40.40	260,105	+0.30(+0.74%)
Dec 15, 2005	40.56	41.01	40.00	40.10	322,189	-0.53(-1.30%)
Dec 14, 2005	40.29	40.79	40.01	40.63	471,417	+0.34(+0.84%)
Dec 13, 2005	39.93	40.47	39.86	40.29	266,560	+0.37(+0.92%)
Dec 12, 2005	40.39	40.41	39.91	39.92	270,547	-0.41(-1.02%)
Dec 09, 2005	39.94	40.40	39.65	40.34	319,151	+0.40(+0.99%)
Dec 08, 2005	39.38	40.12	39.38	39.94	496,478	+0.69(+1.76%)
Dec 07, 2005	39.36	39.54	39.03	39.25	392,436	-0.16(-0.41%)
Dec 06, 2005	39.66	39.77	39.35	39.41	339,466	-0.12(-0.31%)
Dec 05, 2005	39.41	39.87	39.13	39.53	377,817	+0.02(+0.05%)
Dec 02, 2005	39.60	40.02	39.41	39.51	750,319	-0.06(-0.15%)
Dec 01, 2005	38.98	39.61	38.88	39.57	359,211	+0.67(+1.73%)
Nov 30, 2005	38.70	39.03	38.34	38.90	744,623	+0.34(+0.89%)
Nov 29, 2005	38.34	38.63	38.24	38.56	403,258	+0.21(+0.55%)
Nov 28, 2005	38.58	38.69	38.33	38.34	478,062	-0.24(-0.61%)
Nov 25, 2005	38.33	38.64	38.15	38.58	97,017	+0.24(+0.63%)
Nov 23, 2005	38.21	38.53	38.08	38.34	382,943	+0.14(+0.36%)
Nov 22, 2005	37.66	38.21	37.54	38.20	254,030	+0.48(+1.28%)
Nov 21, 2005	37.36	37.82	37.17	37.72	255,738	+0.36(+0.96%)
Nov 18, 2005	37.31	37.45	37.05	37.36	290,103	+0.10(+0.27%)
Nov 17, 2005	36.81	37.34	36.72	37.26	183,402	+0.44(+1.20%)
Nov 16, 2005	37.00	37.02	36.61	36.82	318,202	-0.05(-0.14%)
Nov 15, 2005	36.94	37.18	36.78	36.87	198,971	-0.08(-0.23%)
Nov 14, 2005	37.08	37.38	36.84	36.95	184,352	-0.02(-0.04%)
Nov 11, 2005	36.76	37.37	36.69	36.97	200,490	+0.21(+0.56%)
Nov 10, 2005	36.20	36.86	35.94	36.76	299,026	+0.57(+1.57%)
Nov 09, 2005	35.50	36.44	35.50	36.20	276,813	+0.64(+1.81%)
Nov 08, 2005	35.29	35.79	34.93	35.55	402,499	+0.08(+0.22%)
Nov 07, 2005	35.33	35.62	35.24	35.47	406,486	+0.13(+0.37%)
Nov 04, 2005	35.45	35.45	34.88	35.34	258,206	-0.11(-0.30%)
Nov 03, 2005	35.65	35.97	35.26	35.45	342,503	-0.15(-0.41%)
Nov 02, 2005	35.24	35.61	34.76	35.59	532,172	+0.23(+0.64%)
Nov 01, 2005	35.50	35.50	34.53	35.37	549,259	-0.46(-1.29%)
Oct 31, 2005	35.68	35.95	35.58	35.83	423,003	+0.02(+0.04%)
Oct 28, 2005	35.00	35.94	34.98	35.82	363,198	+0.88(+2.53%)
Oct 27, 2005	35.16	35.16	34.76	34.93	527,805	-0.33(-0.93%)
Oct 26, 2005	34.58	35.34	34.45	35.26	1,003,210	-0.18(-0.52%)
Oct 25, 2005	36.00	36.11	35.38	35.44	302,064	-0.68(-1.90%)
Oct 24, 2005	35.34	36.13	35.34	36.13	215,109	+0.89(+2.53%)
Oct 21, 2005	34.92	35.38	34.78	35.24	404,207	+0.45(+1.29%)
Oct 20, 2005	35.30	35.30	34.74	34.79	586,661	-0.34(-0.96%)
Oct 19, 2005	34.40	35.13	33.85	35.13	201,819	+0.68(+1.97%)
Oct 18, 2005	34.82	34.88	34.40	34.45	306,620	-0.32(-0.91%)
Oct 17, 2005	34.56	34.87	34.36	34.76	281,369	+0.21(+0.61%)
Oct 14, 2005	33.90	34.58	33.88	34.55	265,991	+0.92(+2.72%)
Oct 13, 2005	33.47	33.78	33.15	33.64	446,166	+0.03(+0.09%)
Oct 12, 2005	34.16	34.21	33.10	33.60	506,541	-0.65(-1.91%)
Oct 11, 2005	34.47	34.68	34.07	34.26	449,773	-0.19(-0.55%)
Oct 10, 2005	35.90	34.84	34.28	34.45	201,819	-0.42(-1.21%)
Oct 07, 2005	35.36	35.36	34.50	34.87	396,993	-0.50(-1.40%)
Oct 06, 2005	35.54	35.85	34.92	35.36	191,756	-0.12(-0.34%)
Oct 05, 2005	35.99	36.00	35.48	35.48	237,132	-0.64(-1.76%)
Oct 04, 2005	36.21	36.50	36.08	36.12	553,626	-0.16(-0.44%)

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.