Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	36.99	37.06	36.80	37.06	6,797,904	-0.15(-0.40%)
Dec 29, 2005	37.27	37.39	37.16	37.21	9,825,239	+0.01(+0.03%)
Dec 28, 2005	37.39	37.39	37.09	37.19	5,212,593	+0.27(+0.73%)
Dec 27, 2005	37.21	37.33	36.84	36.93	5,686,261	-0.34(-0.92%)
Dec 23, 2005	37.13	37.27	37.09	37.27	3,438,103	-0.71(-1.87%)
Dec 22, 2005	37.82	37.99	37.14	37.98	4,266,541	+0.22(+0.58%)
Dec 21, 2005	37.75	37.80	37.57	37.76	7,882,270	+0.18(+0.48%)
Dec 20, 2005	37.56	37.67	37.48	37.58	5,317,371	+0.01(+0.02%)
Dec 19, 2005	37.64	37.81	37.52	37.57	3,747,303	-0.07(-0.18%)
Dec 16, 2005	37.64	37.77	37.58	37.64	3,458,963	+0.29(+0.78%)
Dec 15, 2005	37.70	37.57	37.25	37.35	8,049,787	-0.35(-0.93%)
Dec 14, 2005	37.64	37.78	37.58	37.70	2,905,708	-0.02(-0.05%)
Dec 13, 2005	37.46	37.77	37.40	37.72	4,592,589	+0.18(+0.48%)
Dec 12, 2005	37.48	37.55	37.39	37.54	4,045,432	+0.47(+1.26%)
Dec 09, 2005	36.93	37.11	36.89	37.07	3,280,374	+0.37(+1.00%)
Dec 08, 2005	36.70	36.94	36.56	36.70	9,658,204	-0.01(-0.02%)
Dec 07, 2005	36.90	36.91	36.58	36.71	3,905,032	-0.24(-0.66%)
Dec 06, 2005	36.90	37.14	36.78	36.95	3,951,725	+0.11(+0.30%)
Dec 05, 2005	36.90	36.90	36.58	36.84	3,168,697	+0.16(+0.44%)
Dec 02, 2005	36.56	36.74	36.43	36.68	3,863,634	+0.14(+0.38%)
Dec 01, 2005	36.25	36.55	36.21	36.54	4,569,002	+0.67(+1.88%)
Nov 30, 2005	36.07	36.10	35.80	35.87	7,959,129	-0.24(-0.66%)
Nov 29, 2005	36.25	36.28	36.08	36.10	3,991,037	-0.10(-0.28%)
Nov 28, 2005	36.22	36.30	36.05	36.20	6,094,944	+0.09(+0.26%)
Nov 25, 2005	36.23	36.30	36.05	36.11	4,144,433	-0.35(-0.96%)
Nov 23, 2005	36.27	36.49	36.23	36.46	4,856,700	+0.17(+0.48%)
Nov 22, 2005	35.85	36.31	35.79	36.28	4,547,982	+0.12(+0.33%)
Nov 21, 2005	36.14	36.20	35.95	36.17	3,482,068	+0.05(+0.14%)
Nov 18, 2005	36.02	36.12	35.75	36.12	9,104,789	+0.25(+0.70%)
Nov 17, 2005	35.52	35.87	35.52	35.87	3,481,427	+0.60(+1.71%)
Nov 16, 2005	35.20	35.27	35.11	35.26	2,825,640	-0.06(-0.18%)
Nov 15, 2005	35.31	35.46	34.92	35.32	3,822,397	-0.19(-0.54%)
Nov 14, 2005	35.58	35.67	35.38	35.52	3,712,805	-0.21(-0.59%)
Nov 11, 2005	35.52	35.75	35.52	35.73	2,968,447	+0.19(+0.53%)
Nov 10, 2005	35.52	35.60	35.27	35.54	4,074,956	-0.04(-0.12%)
Nov 09, 2005	35.44	35.65	35.35	35.59	6,388,580	-0.02(-0.07%)
Nov 08, 2005	35.55	35.68	35.47	35.61	6,372,694	-0.09(-0.24%)
Nov 07, 2005	35.55	35.74	35.46	35.70	2,615,603	+0.21(+0.58%)
Nov 04, 2005	35.79	35.81	35.34	35.49	3,131,150	-0.33(-0.92%)
Nov 03, 2005	35.89	35.96	35.70	35.82	3,965,364	-0.02(-0.05%)
Nov 02, 2005	35.31	35.84	35.30	35.84	4,919,439	+0.49(+1.37%)
Nov 01, 2005	35.33	35.42	35.21	35.36	4,485,243	+0.30(+0.85%)
Oct 31, 2005	35.12	35.29	35.02	35.06	7,802,844	+0.06(+0.18%)
Oct 28, 2005	34.78	35.02	34.63	34.99	5,979,897	+0.30(+0.86%)
Oct 27, 2005	35.06	35.09	34.65	34.69	2,523,982	-0.07(-0.20%)
Oct 26, 2005	34.87	35.06	34.71	34.76	5,224,146	-0.06(-0.18%)
Oct 25, 2005	34.83	34.99	34.64	34.83	3,517,529	+0.04(+0.11%)
Oct 24, 2005	34.41	34.79	34.37	34.79	3,567,431	+0.51(+1.49%)
Oct 21, 2005	34.38	34.48	34.14	34.28	2,222,805	+0.17(+0.51%)
Oct 20, 2005	34.55	34.56	34.00	34.10	3,800,414	-0.80(-2.29%)
Oct 19, 2005	34.25	34.90	34.21	34.90	3,967,771	+0.28(+0.81%)
Oct 18, 2005	34.75	34.81	34.57	34.62	4,896,012	-0.41(-1.16%)
Oct 17, 2005	35.05	35.11	34.91	35.02	4,742,295	-0.36(-1.00%)
Oct 14, 2005	35.09	35.42	35.00	35.38	2,805,744	+0.33(+0.94%)
Oct 13, 2005	34.86	35.11	34.66	35.05	3,524,429	-0.07(-0.21%)
Oct 12, 2005	35.41	35.48	35.04	35.12	4,976,401	-0.24(-0.67%)
Oct 11, 2005	35.56	35.60	35.31	35.36	2,403,319	+0.04(+0.12%)
Oct 10, 2005	35.52	35.55	35.22	35.32	1,759,246	-0.17(-0.49%)
Oct 07, 2005	35.52	35.84	35.40	35.49	2,496,384	+0.12(+0.35%)
Oct 06, 2005	35.52	35.64	35.16	35.37	5,423,914	-0.17(-0.47%)
Oct 05, 2005	35.90	35.93	35.54	35.54	3,983,174	-0.31(-0.87%)
Oct 04, 2005	36.14	36.28	35.85	35.85	2,995,083	-0.24(-0.66%)

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.