Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	31.58	31.58	31.43	31.47	539,154	-0.28(-0.88%)
Dec 29, 2005	31.60	32.02	31.53	31.75	500,773	+0.21(+0.68%)
Dec 28, 2005	31.53	31.74	31.43	31.53	431,323	+0.00(+0.00%)
Dec 27, 2005	31.94	32.18	31.48	31.53	334,580	-0.33(-1.03%)
Dec 23, 2005	31.95	32.17	31.69	31.86	387,216	+0.07(+0.21%)
Dec 22, 2005	32.08	32.25	31.66	31.80	712,536	-0.29(-0.90%)
Dec 21, 2005	32.29	32.29	31.97	32.08	405,370	-0.10(-0.31%)
Dec 20, 2005	31.86	32.39	31.76	32.18	929,416	+0.37(+1.16%)
Dec 19, 2005	32.09	32.27	31.76	31.81	949,155	-0.24(-0.74%)
Dec 16, 2005	32.48	32.58	32.05	32.05	783,449	-0.37(-1.14%)
Dec 15, 2005	32.62	32.64	32.18	32.42	846,198	-0.19(-0.58%)
Dec 14, 2005	32.99	33.00	32.40	32.61	614,453	-0.39(-1.17%)
Dec 13, 2005	32.62	33.15	32.57	32.99	479,451	+0.25(+0.75%)
Dec 12, 2005	32.94	33.03	32.39	32.75	412,925	-0.09(-0.27%)
Dec 09, 2005	32.70	33.00	32.66	32.84	445,822	+0.16(+0.48%)
Dec 08, 2005	32.19	32.68	32.01	32.68	1,965,933	+0.64(+2.00%)
Dec 07, 2005	32.38	32.57	31.93	32.04	673,181	-0.38(-1.16%)
Dec 06, 2005	32.57	33.01	32.34	32.42	583,992	-0.30(-0.90%)
Dec 05, 2005	33.25	33.26	32.49	32.71	1,087,934	-0.68(-2.04%)
Dec 02, 2005	33.20	33.41	33.16	33.40	565,837	+0.08(+0.25%)
Dec 01, 2005	32.99	33.42	32.85	33.31	726,426	+0.41(+1.25%)
Nov 30, 2005	32.79	33.03	32.77	32.90	888,599	+0.06(+0.18%)
Nov 29, 2005	32.58	32.99	32.58	32.85	878,121	+0.33(+1.01%)
Nov 28, 2005	32.37	32.61	32.25	32.52	954,029	+0.24(+0.74%)
Nov 25, 2005	32.25	32.33	32.02	32.28	113,070	+0.02(+0.08%)
Nov 23, 2005	32.20	32.37	32.08	32.25	454,960	+0.08(+0.26%)
Nov 22, 2005	32.09	32.21	31.95	32.17	592,399	+0.16(+0.51%)
Nov 21, 2005	31.91	32.02	31.75	32.01	455,570	+0.35(+1.12%)
Nov 18, 2005	32.09	32.09	31.47	31.66	473,968	-0.35(-1.10%)
Nov 17, 2005	31.84	32.13	31.71	32.01	746,530	+0.30(+0.93%)
Nov 16, 2005	31.68	31.92	31.57	31.71	1,132,528	+0.30(+0.94%)
Nov 15, 2005	30.18	31.43	29.92	31.42	3,064,102	+1.25(+4.13%)
Nov 14, 2005	30.74	30.74	30.03	30.17	809,401	-0.53(-1.71%)
Nov 11, 2005	30.51	30.88	30.51	30.70	251,849	+0.26(+0.86%)
Nov 10, 2005	30.02	30.73	30.01	30.43	1,088,299	+0.39(+1.31%)
Nov 09, 2005	30.17	30.31	29.91	30.04	697,306	-0.17(-0.57%)
Nov 08, 2005	30.45	30.50	30.12	30.21	926,858	-0.20(-0.65%)
Nov 07, 2005	30.31	30.76	30.32	30.41	526,604	+0.10(+0.32%)
Nov 04, 2005	30.47	30.65	30.15	30.31	586,794	+0.05(+0.16%)
Nov 03, 2005	30.31	30.58	30.10	30.26	771,874	+0.04(+0.14%)
Nov 02, 2005	30.61	30.84	30.12	30.22	737,758	-0.39(-1.26%)
Nov 01, 2005	30.53	30.78	30.42	30.61	899,809	+0.15(+0.48%)
Oct 31, 2005	30.33	30.51	30.29	30.46	678,420	+0.17(+0.57%)
Oct 28, 2005	29.96	30.53	29.64	30.28	881,167	+0.23(+0.76%)
Oct 27, 2005	29.75	30.57	29.55	30.06	2,642,892	+0.82(+2.81%)
Oct 26, 2005	29.71	29.82	29.23	29.23	1,360,131	-0.60(-2.01%)
Oct 25, 2005	30.43	30.44	29.59	29.83	1,163,355	-0.57(-1.89%)
Oct 24, 2005	30.86	30.91	30.27	30.41	942,819	-0.37(-1.20%)
Oct 21, 2005	30.74	30.97	30.74	30.78	1,373,899	+0.08(+0.27%)
Oct 20, 2005	30.57	30.86	30.36	30.70	698,524	+0.21(+0.67%)
Oct 19, 2005	30.37	30.51	30.24	30.49	944,647	-0.05(-0.16%)
Oct 18, 2005	30.37	30.88	30.37	30.54	739,829	+0.07(+0.22%)
Oct 17, 2005	29.96	30.49	29.96	30.47	375,763	+0.31(+1.03%)
Oct 14, 2005	29.32	30.30	29.56	30.16	1,186,992	+0.85(+2.91%)
Oct 13, 2005	30.30	30.37	29.29	29.31	1,736,869	-1.12(-3.67%)
Oct 12, 2005	30.70	30.73	30.10	30.42	1,000,938	-0.18(-0.59%)
Oct 11, 2005	31.09	31.19	30.61	30.61	1,222,083	-0.48(-1.53%)
Oct 10, 2005	31.00	31.31	30.97	31.08	452,524	+0.09(+0.29%)
Oct 07, 2005	30.74	31.07	30.73	30.99	467,145	+0.39(+1.29%)
Oct 06, 2005	31.06	31.20	30.34	30.60	683,050	-0.47(-1.51%)
Oct 05, 2005	31.52	31.60	31.00	31.06	815,250	-0.41(-1.30%)
Oct 04, 2005	31.89	32.11	31.48	31.48	646,497	-0.47(-1.46%)

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.