Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	31.21	31.54	31.04	31.25	26,031,058	-0.04(-0.12%)
Dec 29, 2005	31.30	31.58	31.21	31.29	25,434,550	-0.01(-0.02%)
Dec 28, 2005	31.19	31.51	31.19	31.30	26,873,970	+0.21(+0.68%)
Dec 27, 2005	31.72	31.72	30.94	31.09	30,909,162	-0.68(-2.15%)
Dec 23, 2005	31.58	31.98	31.52	31.77	20,319,206	+0.00(+0.00%)
Dec 22, 2005	32.15	32.26	31.66	31.77	25,186,348	-0.28(-0.87%)
Dec 21, 2005	32.32	32.41	31.88	32.05	27,120,912	-0.18(-0.57%)
Dec 20, 2005	32.09	32.43	32.08	32.23	22,900,422	+0.13(+0.40%)
Dec 19, 2005	32.31	32.60	32.07	32.10	28,075,074	-0.20(-0.62%)
Dec 16, 2005	33.11	33.19	32.30	32.30	51,765,208	-0.80(-2.40%)
Dec 15, 2005	33.31	33.32	32.94	33.10	25,365,894	-0.21(-0.62%)
Dec 14, 2005	32.87	33.35	32.86	33.31	25,868,406	+0.45(+1.35%)
Dec 13, 2005	32.86	33.30	32.78	32.86	26,715,990	+0.11(+0.34%)
Dec 12, 2005	32.72	32.90	32.55	32.75	24,065,222	+0.20(+0.62%)
Dec 09, 2005	32.96	33.01	32.30	32.55	28,519,894	-0.51(-1.55%)
Dec 08, 2005	32.94	33.13	32.73	33.06	28,972,262	+0.22(+0.68%)
Dec 07, 2005	33.21	33.36	32.59	32.84	37,311,520	-0.37(-1.12%)
Dec 06, 2005	33.26	33.60	33.13	33.21	28,770,790	+0.10(+0.30%)
Dec 05, 2005	33.04	33.45	33.01	33.11	34,948,488	+0.24(+0.74%)
Dec 02, 2005	33.06	33.07	32.65	32.87	24,191,210	-0.16(-0.47%)
Dec 01, 2005	32.29	33.05	32.48	33.02	30,447,448	+0.73(+2.27%)
Nov 30, 2005	32.66	32.76	32.27	32.29	38,243,396	-0.17(-0.53%)
Nov 29, 2005	32.83	33.07	32.42	32.46	30,676,778	-0.22(-0.68%)
Nov 28, 2005	33.13	33.30	32.63	32.68	26,884,034	-0.76(-2.28%)
Nov 25, 2005	33.49	33.53	33.36	33.45	12,028,298	+0.13(+0.40%)
Nov 23, 2005	33.09	33.52	32.94	33.31	22,527,132	+0.12(+0.35%)
Nov 22, 2005	33.13	33.23	32.89	33.20	30,707,690	+0.16(+0.49%)
Nov 21, 2005	32.56	33.04	32.55	33.03	32,016,630	+0.62(+1.92%)
Nov 18, 2005	32.33	32.49	31.80	32.41	37,987,104	+0.48(+1.52%)
Nov 17, 2005	32.02	32.21	31.80	31.93	34,970,956	+0.11(+0.35%)
Nov 16, 2005	31.38	31.88	31.23	31.82	38,280,416	+0.42(+1.33%)
Nov 15, 2005	31.53	31.83	31.30	31.40	37,775,028	-0.12(-0.39%)
Nov 14, 2005	31.61	31.71	31.25	31.52	27,620,728	+0.07(+0.23%)
Nov 11, 2005	31.32	31.58	31.26	31.45	22,888,920	+0.04(+0.12%)
Nov 10, 2005	31.88	31.88	31.07	31.41	47,827,608	-0.58(-1.83%)
Nov 09, 2005	31.93	32.46	31.63	31.99	45,502,320	+0.07(+0.23%)
Nov 08, 2005	31.61	32.04	31.58	31.92	29,873,046	+0.15(+0.47%)
Nov 07, 2005	32.22	32.18	31.18	31.77	39,820,664	-0.45(-1.38%)
Nov 04, 2005	32.59	32.66	31.85	32.22	43,855,136	-0.37(-1.14%)
Nov 03, 2005	32.18	32.73	31.93	32.59	37,440,380	+0.66(+2.07%)
Nov 02, 2005	31.44	31.99	31.25	31.93	39,096,908	+0.55(+1.74%)
Nov 01, 2005	31.21	31.64	31.16	31.38	26,380,444	+0.14(+0.46%)
Oct 31, 2005	31.73	31.92	31.19	31.24	45,517,416	-0.09(-0.30%)
Oct 28, 2005	31.19	31.50	30.49	31.33	48,966,168	+0.39(+1.28%)
Oct 27, 2005	31.46	31.72	30.76	30.94	38,007,236	-0.33(-1.07%)
Oct 26, 2005	31.85	32.21	31.27	31.27	44,739,568	-0.56(-1.75%)
Oct 25, 2005	31.69	31.95	31.30	31.83	41,283,988	+0.19(+0.62%)
Oct 24, 2005	30.77	31.68	30.77	31.63	34,458,020	+0.82(+2.67%)
Oct 21, 2005	30.76	31.31	30.64	30.81	43,388,932	+0.09(+0.31%)
Oct 20, 2005	31.72	31.82	30.32	30.71	53,252,976	-1.10(-3.45%)
Oct 19, 2005	31.44	31.91	30.96	31.81	55,431,428	+0.48(+1.55%)
Oct 18, 2005	32.44	32.59	31.33	31.33	118,672,456	-1.42(-4.35%)
Oct 17, 2005	32.86	33.08	32.64	32.75	25,786,810	+0.12(+0.38%)
Oct 14, 2005	32.37	32.67	31.79	32.63	36,413,432	+0.27(+0.83%)
Oct 13, 2005	32.55	32.73	31.89	32.36	39,324,264	-0.43(-1.32%)
Oct 12, 2005	33.04	33.27	32.56	32.79	28,195,670	-0.26(-0.77%)
Oct 11, 2005	32.82	33.23	32.74	33.05	29,625,744	+0.50(+1.54%)
Oct 10, 2005	33.17	33.17	32.44	32.55	28,987,000	-0.61(-1.85%)
Oct 07, 2005	32.87	33.41	32.72	33.16	39,203,308	+0.57(+1.76%)
Oct 06, 2005	32.56	33.03	32.22	32.59	57,039,248	-0.21(-0.64%)
Oct 05, 2005	33.73	33.97	32.77	32.80	40,955,448	-0.89(-2.64%)
Oct 04, 2005	34.77	34.69	33.69	33.69	30,690,976	-1.08(-3.10%)

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.