Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	31.42	31.48	30.78	30.78	1,543,486	-0.70(-2.22%)
Dec 29, 2005	31.44	31.80	31.27	31.48	1,263,298	+0.02(+0.05%)
Dec 28, 2005	30.97	31.49	30.75	31.46	1,023,313	+0.49(+1.59%)
Dec 27, 2005	31.71	31.81	30.85	30.97	1,437,299	-0.54(-1.72%)
Dec 23, 2005	31.67	31.93	31.14	31.51	1,280,265	-0.21(-0.65%)
Dec 22, 2005	30.23	31.81	30.22	31.72	3,859,413	+1.62(+5.39%)
Dec 21, 2005	30.35	30.78	29.83	30.10	1,588,354	-0.23(-0.77%)
Dec 20, 2005	29.90	30.52	29.71	30.33	2,629,717	+0.40(+1.33%)
Dec 19, 2005	31.05	31.37	29.90	29.93	2,514,399	-1.15(-3.69%)
Dec 16, 2005	31.57	31.77	30.91	31.08	3,303,185	-0.53(-1.66%)
Dec 15, 2005	31.68	32.00	31.55	31.61	2,054,871	-0.12(-0.38%)
Dec 14, 2005	31.92	31.97	31.40	31.73	1,831,480	-0.22(-0.70%)
Dec 13, 2005	31.92	32.35	31.50	31.95	2,656,252	+0.04(+0.14%)
Dec 12, 2005	31.48	31.98	31.34	31.91	1,958,040	+0.60(+1.90%)
Dec 09, 2005	31.31	31.40	30.71	31.31	3,959,197	-0.11(-0.36%)
Dec 08, 2005	32.48	32.74	31.32	31.42	2,718,137	-0.82(-2.54%)
Dec 07, 2005	32.91	32.91	32.03	32.24	2,104,571	-0.62(-1.89%)
Dec 06, 2005	32.56	33.43	32.50	32.86	2,525,155	+0.58(+1.79%)
Dec 05, 2005	32.47	32.63	31.80	32.29	2,727,790	-0.28(-0.85%)
Dec 02, 2005	33.26	33.30	32.22	32.56	5,363,121	-1.21(-3.58%)
Dec 01, 2005	32.64	33.80	32.64	33.77	2,955,140	+1.38(+4.26%)
Nov 30, 2005	32.27	32.76	31.62	32.39	3,294,176	-0.24(-0.74%)
Nov 29, 2005	32.24	32.85	32.13	32.63	1,816,889	+0.66(+2.08%)
Nov 28, 2005	33.11	33.39	31.96	31.97	2,018,266	-1.19(-3.59%)
Nov 25, 2005	32.32	33.16	32.31	33.16	811,829	+0.81(+2.51%)
Nov 23, 2005	32.53	32.94	32.35	32.35	1,520,989	-0.15(-0.45%)
Nov 22, 2005	31.83	32.61	31.83	32.49	3,651,065	+0.58(+1.81%)
Nov 21, 2005	32.35	32.39	31.74	31.92	2,987,533	-0.42(-1.31%)
Nov 18, 2005	32.61	32.91	32.23	32.34	3,086,808	-0.07(-0.21%)
Nov 17, 2005	31.94	32.48	31.73	32.41	2,935,525	+0.14(+0.43%)
Nov 16, 2005	32.52	32.85	31.96	32.27	3,766,301	-0.36(-1.11%)
Nov 15, 2005	32.21	32.78	32.18	32.63	2,529,858	+0.36(+1.12%)
Nov 14, 2005	32.01	32.78	31.73	32.27	2,280,007	+0.21(+0.65%)
Nov 11, 2005	32.49	32.78	31.92	32.06	2,172,613	-0.51(-1.56%)
Nov 10, 2005	32.81	32.99	32.36	32.57	4,896,683	+0.19(+0.59%)
Nov 09, 2005	30.95	32.43	30.87	32.38	4,241,056	+1.47(+4.74%)
Nov 08, 2005	30.67	31.47	30.63	30.92	3,134,175	+0.02(+0.06%)
Nov 07, 2005	30.45	31.12	30.22	30.90	2,174,049	+0.65(+2.14%)
Nov 04, 2005	30.56	30.79	29.89	30.25	1,915,331	-0.28(-0.93%)
Nov 03, 2005	30.19	30.85	30.13	30.54	4,210,285	+0.48(+1.61%)
Nov 02, 2005	28.78	30.16	28.70	30.05	3,352,900	+0.98(+3.38%)
Nov 01, 2005	29.07	29.31	28.91	29.07	2,156,965	-0.03(-0.12%)
Oct 31, 2005	28.43	29.29	28.36	29.10	2,065,215	+0.67(+2.37%)
Oct 28, 2005	27.88	28.48	27.20	28.43	4,536,649	+0.32(+1.14%)
Oct 27, 2005	28.75	28.97	28.07	28.11	2,941,797	-0.61(-2.13%)
Oct 26, 2005	29.37	29.54	28.57	28.72	3,189,356	-0.63(-2.15%)
Oct 25, 2005	29.47	29.70	29.08	29.35	1,911,016	-0.26(-0.87%)
Oct 24, 2005	29.54	29.84	28.92	29.61	2,758,129	-0.09(-0.32%)
Oct 21, 2005	29.32	29.98	29.25	29.71	3,021,915	+0.65(+2.23%)
Oct 20, 2005	28.88	29.43	28.87	29.06	4,725,349	+0.27(+0.93%)
Oct 19, 2005	28.58	28.81	27.72	28.79	3,624,947	+0.23(+0.82%)
Oct 18, 2005	28.31	28.91	28.29	28.56	3,699,553	+0.06(+0.21%)
Oct 17, 2005	28.77	28.87	28.28	28.50	5,972,437	-0.34(-1.20%)
Oct 14, 2005	28.99	29.28	28.34	28.84	6,870,866	-0.27(-0.92%)
Oct 13, 2005	27.46	29.58	26.89	29.11	16,891,612	+3.06(+11.75%)
Oct 12, 2005	25.88	26.65	25.63	26.05	5,029,129	+0.12(+0.47%)
Oct 11, 2005	26.16	26.71	25.66	25.93	3,744,545	-0.20(-0.76%)
Oct 10, 2005	26.18	26.23	25.64	26.13	3,541,125	-0.03(-0.10%)
Oct 07, 2005	26.14	26.45	26.10	26.15	2,672,902	+0.05(+0.20%)
Oct 06, 2005	26.40	26.53	25.83	26.10	3,865,281	-0.37(-1.40%)
Oct 05, 2005	26.57	26.76	26.24	26.47	2,221,771	-0.18(-0.68%)
Oct 04, 2005	26.77	27.02	26.66	26.65	2,010,721	-0.09(-0.35%)

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.