Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	33.29	34.12	33.13	33.35	979,868	-0.15(-0.45%)
Dec 29, 2005	33.27	34.11	33.21	33.50	606,537	+0.07(+0.22%)
Dec 28, 2005	33.42	34.08	32.98	33.43	581,132	+0.01(+0.02%)
Dec 27, 2005	33.25	33.74	33.17	33.42	664,362	+0.16(+0.48%)
Dec 23, 2005	33.52	33.71	33.12	33.26	663,569	-0.18(-0.53%)
Dec 22, 2005	33.67	33.70	33.25	33.44	759,197	-0.15(-0.45%)
Dec 21, 2005	32.87	34.22	32.87	33.59	1,139,295	+0.59(+1.79%)
Dec 20, 2005	33.03	33.73	32.82	33.00	1,031,503	+0.18(+0.54%)
Dec 19, 2005	33.76	34.26	32.77	32.82	1,195,204	-0.52(-1.55%)
Dec 16, 2005	33.16	33.72	32.96	33.34	2,289,157	+0.15(+0.46%)
Dec 15, 2005	33.57	33.77	32.83	33.19	1,136,729	-0.27(-0.82%)
Dec 14, 2005	33.98	34.18	33.24	33.46	2,282,039	-0.53(-1.56%)
Dec 13, 2005	34.83	35.29	33.84	33.99	1,774,234	-0.91(-2.60%)
Dec 12, 2005	34.59	35.02	34.05	34.90	1,231,741	+0.43(+1.23%)
Dec 09, 2005	34.17	34.72	33.18	34.47	1,129,141	+0.32(+0.94%)
Dec 08, 2005	34.08	34.90	33.88	34.15	1,555,624	+0.11(+0.32%)
Dec 07, 2005	34.14	34.68	33.71	34.04	741,723	-0.03(-0.09%)
Dec 06, 2005	34.05	34.54	33.92	34.07	955,326	+0.21(+0.63%)
Dec 05, 2005	33.98	34.34	33.25	33.86	1,266,920	-0.19(-0.55%)
Dec 02, 2005	34.56	34.78	33.87	34.05	945,845	-0.56(-1.62%)
Dec 01, 2005	34.21	35.36	34.21	34.60	1,339,444	+0.66(+1.95%)
Nov 30, 2005	35.38	35.50	33.73	33.94	2,056,449	-1.08(-3.09%)
Nov 29, 2005	35.53	35.69	35.02	35.02	1,860,670	-0.50(-1.42%)
Nov 28, 2005	36.45	37.18	35.29	35.53	1,976,071	-0.97(-2.65%)
Nov 25, 2005	36.48	36.93	36.36	36.50	408,534	-0.02(-0.07%)
Nov 23, 2005	36.29	37.39	36.11	36.52	2,042,249	+0.13(+0.37%)
Nov 22, 2005	35.26	36.70	34.59	36.39	3,034,781	+1.16(+3.28%)
Nov 21, 2005	33.07	35.26	33.07	35.23	3,383,705	+2.15(+6.51%)
Nov 18, 2005	33.33	33.33	32.68	33.08	3,149,318	+0.05(+0.17%)
Nov 17, 2005	31.59	33.05	31.49	33.02	1,747,454	+1.57(+5.01%)
Nov 16, 2005	31.94	32.22	31.35	31.45	1,006,710	-0.43(-1.35%)
Nov 15, 2005	32.41	32.85	31.68	31.88	1,452,289	-0.64(-1.98%)
Nov 14, 2005	31.41	32.55	31.41	32.53	1,797,356	+1.17(+3.72%)
Nov 11, 2005	31.64	31.84	31.05	31.36	988,707	-0.19(-0.62%)
Nov 10, 2005	30.55	32.06	30.00	31.55	2,687,110	+1.06(+3.49%)
Nov 09, 2005	30.52	30.75	30.32	30.49	1,238,181	+0.09(+0.30%)
Nov 08, 2005	31.01	31.27	30.17	30.40	1,294,575	-0.66(-2.11%)
Nov 07, 2005	30.66	31.22	30.28	31.05	2,159,074	+0.69(+2.28%)
Nov 04, 2005	30.40	30.49	30.01	30.36	2,098,977	-0.04(-0.14%)
Nov 03, 2005	29.24	30.59	28.97	30.40	5,348,185	+0.21(+0.70%)
Nov 02, 2005	28.57	31.16	28.45	30.19	4,940,160	+1.71(+6.00%)
Nov 01, 2005	28.35	28.85	28.15	28.48	2,299,144	+0.13(+0.47%)
Oct 31, 2005	27.20	28.95	27.09	28.35	3,262,927	+1.22(+4.48%)
Oct 28, 2005	26.75	27.41	26.52	27.13	2,586,860	+0.64(+2.41%)
Oct 27, 2005	26.45	27.36	26.20	26.49	3,305,327	-0.86(-3.16%)
Oct 26, 2005	28.92	28.92	27.12	27.36	5,122,963	-2.21(-7.48%)
Oct 25, 2005	30.25	30.31	28.89	29.57	2,292,359	-0.56(-1.86%)
Oct 24, 2005	29.01	30.13	29.01	30.13	2,186,459	+1.26(+4.38%)
Oct 21, 2005	28.51	29.05	27.98	28.87	2,150,202	+0.78(+2.79%)
Oct 20, 2005	28.24	28.87	27.78	28.08	2,441,718	-0.16(-0.56%)
Oct 19, 2005	26.43	28.27	26.26	28.24	3,059,533	+1.66(+6.24%)
Oct 18, 2005	27.68	27.76	26.45	26.58	1,530,102	-1.14(-4.10%)
Oct 17, 2005	27.21	27.91	27.06	27.72	2,123,614	+0.43(+1.56%)
Oct 14, 2005	26.98	27.73	26.62	27.29	1,891,028	+0.61(+2.30%)
Oct 13, 2005	25.90	26.75	25.61	26.68	1,874,114	+0.67(+2.60%)
Oct 12, 2005	26.49	27.51	25.94	26.00	3,014,865	-0.60(-2.24%)
Oct 11, 2005	26.09	26.82	25.66	26.60	3,356,357	+0.62(+2.39%)
Oct 10, 2005	26.34	26.37	25.92	25.98	2,038,002	-0.07(-0.28%)
Oct 07, 2005	25.85	26.36	25.66	26.05	3,351,785	+0.41(+1.59%)
Oct 06, 2005	27.22	27.22	25.57	25.64	5,240,408	-1.56(-5.72%)
Oct 05, 2005	27.51	27.59	27.14	27.20	1,089,404	-0.18(-0.67%)
Oct 04, 2005	27.18	27.77	27.06	27.38	1,009,237	+0.18(+0.65%)

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.