Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	38.47	38.76	38.44	38.69	1,724,134	+0.07(+0.17%)
Dec 29, 2005	38.76	38.85	38.62	38.62	1,399,307	-0.18(-0.45%)
Dec 28, 2005	38.65	38.82	38.52	38.80	1,492,726	+0.15(+0.38%)
Dec 27, 2005	38.69	38.91	38.62	38.65	2,288,923	+0.01(+0.02%)
Dec 23, 2005	38.61	38.76	38.43	38.65	1,446,510	+0.04(+0.09%)
Dec 22, 2005	38.33	38.62	38.30	38.61	2,321,488	+0.28(+0.73%)
Dec 21, 2005	38.16	38.48	38.15	38.33	2,943,183	+0.17(+0.45%)
Dec 20, 2005	38.06	38.45	37.93	38.16	2,586,448	+0.08(+0.21%)
Dec 19, 2005	38.80	38.40	37.96	38.08	3,486,262	-0.72(-1.85%)
Dec 16, 2005	38.75	39.08	38.56	38.80	3,757,965	+0.04(+0.11%)
Dec 15, 2005	38.41	38.83	38.55	38.75	1,882,190	+0.35(+0.90%)
Dec 14, 2005	38.38	38.82	38.38	38.41	2,753,221	+0.02(+0.06%)
Dec 13, 2005	37.74	38.50	37.73	38.38	3,036,108	+0.61(+1.61%)
Dec 12, 2005	38.26	38.34	37.70	37.78	2,657,828	-0.48(-1.26%)
Dec 09, 2005	37.97	38.37	37.96	38.26	2,737,596	+0.33(+0.87%)
Dec 08, 2005	37.90	38.01	37.58	37.93	2,856,836	+0.05(+0.13%)
Dec 07, 2005	37.83	37.88	37.58	37.88	2,984,958	+0.15(+0.39%)
Dec 06, 2005	37.42	38.06	37.41	37.73	3,224,919	+0.33(+0.88%)
Dec 05, 2005	37.48	37.66	37.25	37.41	4,187,560	-0.07(-0.18%)
Dec 02, 2005	37.54	37.68	37.29	37.47	2,437,439	-0.16(-0.44%)
Dec 01, 2005	36.85	37.93	37.44	37.64	4,809,749	+0.79(+2.15%)
Nov 30, 2005	37.13	37.23	36.75	36.85	3,857,963	-0.18(-0.49%)
Nov 29, 2005	36.78	37.17	36.72	37.03	5,906,267	+0.32(+0.88%)
Nov 28, 2005	37.06	37.08	36.63	36.71	3,721,453	-0.17(-0.46%)
Nov 25, 2005	36.72	37.00	36.64	36.88	2,419,841	+0.34(+0.93%)
Nov 23, 2005	36.85	36.91	36.47	36.54	5,120,432	-0.31(-0.84%)
Nov 22, 2005	37.06	37.20	36.75	36.85	4,025,722	-0.35(-0.95%)
Nov 21, 2005	36.54	37.68	36.53	37.20	4,780,637	+0.74(+2.03%)
Nov 18, 2005	37.09	37.09	36.46	36.46	3,763,886	-0.61(-1.64%)
Nov 17, 2005	36.72	37.06	36.72	37.06	2,101,757	+0.33(+0.89%)
Nov 16, 2005	36.74	36.99	36.51	36.74	2,468,524	+0.26(+0.70%)
Nov 15, 2005	36.21	36.81	36.21	36.48	3,818,326	+0.13(+0.35%)
Nov 14, 2005	36.18	36.37	35.87	36.35	3,387,086	+0.24(+0.67%)
Nov 11, 2005	35.98	36.18	35.90	36.11	3,199,262	+0.13(+0.37%)
Nov 10, 2005	36.02	36.12	35.81	35.98	4,579,491	-0.04(-0.12%)
Nov 09, 2005	36.18	36.41	35.94	36.02	3,690,368	-0.16(-0.44%)
Nov 08, 2005	36.13	36.35	36.10	36.18	3,886,745	-0.11(-0.30%)
Nov 07, 2005	35.98	36.32	36.02	36.29	4,622,582	+0.32(+0.88%)
Nov 04, 2005	36.46	36.63	35.80	35.97	5,284,079	-0.49(-1.35%)
Nov 03, 2005	36.46	36.68	36.38	36.46	3,602,213	-0.01(-0.02%)
Nov 02, 2005	36.54	36.67	36.39	36.47	5,116,484	+0.02(+0.05%)
Nov 01, 2005	36.78	37.04	36.40	36.45	4,084,766	-0.37(-1.01%)
Oct 31, 2005	37.28	37.50	36.70	36.82	3,570,799	-0.46(-1.24%)
Oct 28, 2005	36.72	37.30	36.61	37.28	2,450,926	+0.91(+2.51%)
Oct 27, 2005	36.53	36.76	36.34	36.37	3,603,528	-0.15(-0.42%)
Oct 26, 2005	37.30	37.31	36.41	36.52	4,405,482	-0.71(-1.89%)
Oct 25, 2005	37.76	37.76	36.96	37.23	4,769,125	-0.68(-1.80%)
Oct 24, 2005	36.97	37.96	36.93	37.91	3,356,824	+0.94(+2.55%)
Oct 21, 2005	37.48	37.73	36.91	36.97	4,656,298	-0.51(-1.36%)
Oct 20, 2005	37.97	38.22	37.26	37.48	3,121,139	-0.65(-1.71%)
Oct 19, 2005	37.39	38.17	37.09	38.13	3,894,311	+1.11(+2.99%)
Oct 18, 2005	37.06	37.20	36.75	37.02	2,854,205	-0.18(-0.47%)
Oct 17, 2005	36.85	37.25	36.53	37.20	2,453,064	+0.28(+0.76%)
Oct 14, 2005	36.24	37.02	36.08	36.92	2,964,893	+0.87(+2.41%)
Oct 13, 2005	36.18	36.45	35.57	36.05	2,132,841	-0.12(-0.34%)
Oct 12, 2005	36.23	36.55	35.85	36.17	2,490,892	-0.05(-0.13%)
Oct 11, 2005	36.72	36.91	36.19	36.22	2,656,019	-0.55(-1.49%)
Oct 10, 2005	36.58	36.95	36.52	36.77	1,670,188	+0.09(+0.23%)
Oct 07, 2005	36.88	36.89	36.49	36.68	2,322,475	-0.09(-0.25%)
Oct 06, 2005	36.63	36.96	36.49	36.77	2,912,756	+0.23(+0.63%)
Oct 05, 2005	36.65	36.86	36.48	36.54	3,438,565	-0.26(-0.69%)
Oct 04, 2005	37.34	37.51	36.77	36.80	2,862,922	-0.54(-1.45%)

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.