Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	31.22	31.55	31.04	31.26	26,024,166	-0.04(-0.12%)
Dec 29, 2005	31.31	31.59	31.22	31.30	25,427,816	-0.01(-0.02%)
Dec 28, 2005	31.19	31.52	31.19	31.31	26,866,854	+0.21(+0.68%)
Dec 27, 2005	31.72	31.72	30.94	31.09	30,900,980	-0.68(-2.15%)
Dec 23, 2005	31.58	31.98	31.53	31.78	20,313,828	+0.00(+0.00%)
Dec 22, 2005	32.16	32.27	31.67	31.78	25,179,680	-0.28(-0.87%)
Dec 21, 2005	32.32	32.42	31.89	32.06	27,113,732	-0.18(-0.57%)
Dec 20, 2005	32.10	32.44	32.09	32.24	22,894,360	+0.13(+0.40%)
Dec 19, 2005	32.32	32.61	32.07	32.11	28,067,642	-0.20(-0.62%)
Dec 16, 2005	33.11	33.20	32.31	32.31	51,751,504	-0.80(-2.40%)
Dec 15, 2005	33.32	33.33	32.95	33.11	25,359,178	-0.21(-0.62%)
Dec 14, 2005	32.88	33.35	32.86	33.32	25,861,558	+0.45(+1.35%)
Dec 13, 2005	32.86	33.30	32.79	32.87	26,708,918	+0.11(+0.34%)
Dec 12, 2005	32.73	32.91	32.56	32.76	24,058,850	+0.20(+0.62%)
Dec 09, 2005	32.97	33.02	32.31	32.56	28,512,344	-0.51(-1.55%)
Dec 08, 2005	32.95	33.14	32.74	33.07	28,964,592	+0.22(+0.68%)
Dec 07, 2005	33.22	33.37	32.60	32.85	37,301,640	-0.37(-1.12%)
Dec 06, 2005	33.27	33.60	33.14	33.22	28,763,174	+0.10(+0.30%)
Dec 05, 2005	33.05	33.45	33.02	33.12	34,939,236	+0.24(+0.74%)
Dec 02, 2005	33.07	33.08	32.66	32.88	24,184,806	-0.16(-0.47%)
Dec 01, 2005	32.30	33.06	32.49	33.03	30,439,388	+0.73(+2.27%)
Nov 30, 2005	32.66	32.76	32.28	32.30	38,233,268	-0.17(-0.53%)
Nov 29, 2005	32.84	33.08	32.42	32.47	30,668,656	-0.22(-0.68%)
Nov 28, 2005	33.14	33.31	32.64	32.69	26,876,916	-0.76(-2.28%)
Nov 25, 2005	33.50	33.54	33.37	33.45	12,025,113	+0.13(+0.40%)
Nov 23, 2005	33.10	33.53	32.95	33.32	22,521,168	+0.12(+0.35%)
Nov 22, 2005	33.14	33.24	32.90	33.20	30,699,560	+0.16(+0.49%)
Nov 21, 2005	32.56	33.05	32.56	33.04	32,008,154	+0.62(+1.92%)
Nov 18, 2005	32.34	32.50	31.81	32.42	37,977,048	+0.48(+1.52%)
Nov 17, 2005	32.02	32.22	31.81	31.93	34,961,696	+0.11(+0.35%)
Nov 16, 2005	31.38	31.89	31.24	31.82	38,270,284	+0.42(+1.33%)
Nov 15, 2005	31.53	31.84	31.31	31.41	37,765,028	-0.12(-0.39%)
Nov 14, 2005	31.62	31.72	31.26	31.53	27,613,416	+0.07(+0.23%)
Nov 11, 2005	31.33	31.59	31.27	31.46	22,882,860	+0.04(+0.12%)
Nov 10, 2005	31.89	31.89	31.08	31.42	47,814,944	-0.58(-1.83%)
Nov 09, 2005	31.93	32.46	31.64	32.00	45,490,276	+0.07(+0.23%)
Nov 08, 2005	31.62	32.05	31.58	31.93	29,865,138	+0.15(+0.47%)
Nov 07, 2005	32.23	32.19	31.18	31.78	39,810,120	-0.45(-1.38%)
Nov 04, 2005	32.60	32.67	31.86	32.22	43,843,528	-0.37(-1.14%)
Nov 03, 2005	32.19	32.74	31.94	32.60	37,430,468	+0.66(+2.07%)
Nov 02, 2005	31.45	32.00	31.26	31.93	39,086,560	+0.55(+1.74%)
Nov 01, 2005	31.22	31.65	31.17	31.39	26,373,460	+0.14(+0.46%)
Oct 31, 2005	31.74	31.93	31.20	31.24	45,505,368	-0.09(-0.30%)
Oct 28, 2005	31.19	31.51	30.49	31.34	48,953,204	+0.40(+1.28%)
Oct 27, 2005	31.47	31.72	30.77	30.94	37,997,172	-0.33(-1.07%)
Oct 26, 2005	31.86	32.22	31.28	31.28	44,727,720	-0.56(-1.75%)
Oct 25, 2005	31.70	31.96	31.31	31.83	41,273,056	+0.19(+0.62%)
Oct 24, 2005	30.78	31.69	30.78	31.64	34,448,896	+0.82(+2.67%)
Oct 21, 2005	30.77	31.32	30.64	30.82	43,377,444	+0.09(+0.31%)
Oct 20, 2005	31.72	31.82	30.33	30.72	53,238,876	-1.10(-3.45%)
Oct 19, 2005	31.45	31.92	30.97	31.82	55,416,752	+0.48(+1.55%)
Oct 18, 2005	32.45	32.60	31.33	31.33	118,641,040	-1.42(-4.35%)
Oct 17, 2005	32.86	33.09	32.65	32.76	25,779,984	+0.12(+0.38%)
Oct 14, 2005	32.37	32.68	31.80	32.64	36,403,792	+0.27(+0.83%)
Oct 13, 2005	32.56	32.74	31.90	32.37	39,313,852	-0.43(-1.32%)
Oct 12, 2005	33.05	33.28	32.56	32.80	28,188,206	-0.26(-0.77%)
Oct 11, 2005	32.83	33.24	32.75	33.06	29,617,900	+0.50(+1.54%)
Oct 10, 2005	33.18	33.18	32.45	32.56	28,979,326	-0.61(-1.85%)
Oct 07, 2005	32.88	33.42	32.73	33.17	39,192,928	+0.57(+1.76%)
Oct 06, 2005	32.57	33.04	32.22	32.60	57,024,148	-0.21(-0.64%)
Oct 05, 2005	33.74	33.98	32.78	32.81	40,944,608	-0.89(-2.64%)
Oct 04, 2005	34.78	34.70	33.70	33.70	30,682,850	-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.