Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	36.98	37.05	36.79	37.05	6,799,708	-0.15(-0.40%)
Dec 29, 2005	37.26	37.38	37.15	37.20	9,827,847	+0.01(+0.03%)
Dec 28, 2005	37.38	37.38	37.08	37.18	5,213,976	+0.27(+0.73%)
Dec 27, 2005	37.20	37.32	36.84	36.92	5,687,770	-0.34(-0.92%)
Dec 23, 2005	37.12	37.26	37.08	37.26	3,439,016	-0.71(-1.87%)
Dec 22, 2005	37.81	37.98	37.13	37.97	4,267,673	+0.22(+0.58%)
Dec 21, 2005	37.74	37.79	37.56	37.75	7,884,362	+0.18(+0.48%)
Dec 20, 2005	37.55	37.66	37.47	37.57	5,318,782	+0.01(+0.02%)
Dec 19, 2005	37.63	37.80	37.51	37.56	3,748,298	-0.07(-0.18%)
Dec 16, 2005	37.63	37.76	37.57	37.63	3,459,881	+0.29(+0.78%)
Dec 15, 2005	37.69	37.56	37.24	37.34	8,051,923	-0.35(-0.93%)
Dec 14, 2005	37.63	37.77	37.57	37.69	2,906,479	-0.02(-0.05%)
Dec 13, 2005	37.45	37.76	37.39	37.71	4,593,807	+0.18(+0.48%)
Dec 12, 2005	37.47	37.54	37.38	37.53	4,046,505	+0.47(+1.26%)
Dec 09, 2005	36.92	37.10	36.88	37.06	3,281,245	+0.37(+1.00%)
Dec 08, 2005	36.69	36.93	36.55	36.69	9,660,767	-0.01(-0.02%)
Dec 07, 2005	36.89	36.90	36.57	36.70	3,906,068	-0.24(-0.66%)
Dec 06, 2005	36.89	37.13	36.77	36.94	3,952,774	+0.11(+0.30%)
Dec 05, 2005	36.89	36.89	36.57	36.83	3,169,538	+0.16(+0.44%)
Dec 02, 2005	36.55	36.73	36.42	36.67	3,864,660	+0.14(+0.38%)
Dec 01, 2005	36.24	36.54	36.20	36.53	4,570,214	+0.67(+1.88%)
Nov 30, 2005	36.06	36.09	35.79	35.86	7,961,241	-0.24(-0.66%)
Nov 29, 2005	36.24	36.27	36.08	36.09	3,992,096	-0.10(-0.28%)
Nov 28, 2005	36.21	36.29	36.04	36.19	6,096,561	+0.09(+0.26%)
Nov 25, 2005	36.22	36.29	36.04	36.10	4,145,533	-0.35(-0.96%)
Nov 23, 2005	36.26	36.48	36.22	36.45	4,857,989	+0.17(+0.48%)
Nov 22, 2005	35.84	36.30	35.78	36.27	4,549,189	+0.12(+0.33%)
Nov 21, 2005	36.13	36.19	35.94	36.16	3,482,992	+0.05(+0.14%)
Nov 18, 2005	36.01	36.11	35.74	36.11	9,107,205	+0.25(+0.69%)
Nov 17, 2005	35.51	35.86	35.51	35.86	3,482,350	+0.60(+1.71%)
Nov 16, 2005	35.19	35.26	35.10	35.25	2,826,390	-0.06(-0.18%)
Nov 15, 2005	35.30	35.45	34.91	35.31	3,823,411	-0.19(-0.54%)
Nov 14, 2005	35.57	35.66	35.37	35.51	3,713,790	-0.21(-0.59%)
Nov 11, 2005	35.51	35.74	35.51	35.72	2,969,235	+0.19(+0.53%)
Nov 10, 2005	35.51	35.59	35.27	35.53	4,076,037	-0.04(-0.12%)
Nov 09, 2005	35.43	35.64	35.34	35.58	6,390,275	-0.02(-0.07%)
Nov 08, 2005	35.54	35.67	35.46	35.60	6,374,385	-0.09(-0.24%)
Nov 07, 2005	35.55	35.73	35.45	35.69	2,616,297	+0.21(+0.58%)
Nov 04, 2005	35.78	35.80	35.33	35.48	3,131,981	-0.33(-0.92%)
Nov 03, 2005	35.88	35.95	35.69	35.81	3,966,416	-0.02(-0.05%)
Nov 02, 2005	35.30	35.83	35.29	35.83	4,920,744	+0.49(+1.37%)
Nov 01, 2005	35.32	35.41	35.20	35.35	4,486,434	+0.30(+0.85%)
Oct 31, 2005	35.11	35.28	35.02	35.05	7,804,915	+0.06(+0.18%)
Oct 28, 2005	34.77	35.02	34.62	34.98	5,981,483	+0.30(+0.86%)
Oct 27, 2005	35.05	35.08	34.64	34.69	2,524,652	-0.07(-0.20%)
Oct 26, 2005	34.86	35.05	34.70	34.75	5,225,532	-0.06(-0.18%)
Oct 25, 2005	34.82	34.98	34.64	34.82	3,518,463	+0.04(+0.11%)
Oct 24, 2005	34.41	34.79	34.36	34.78	3,568,378	+0.51(+1.49%)
Oct 21, 2005	34.37	34.47	34.13	34.27	2,223,395	+0.17(+0.51%)
Oct 20, 2005	34.54	34.55	33.99	34.09	3,801,423	-0.80(-2.29%)
Oct 19, 2005	34.24	34.89	34.20	34.89	3,968,824	+0.28(+0.81%)
Oct 18, 2005	34.74	34.80	34.56	34.61	4,897,311	-0.41(-1.16%)
Oct 17, 2005	35.04	35.10	34.90	35.02	4,743,553	-0.36(-1.00%)
Oct 14, 2005	35.08	35.41	34.99	35.37	2,806,488	+0.33(+0.94%)
Oct 13, 2005	34.85	35.10	34.65	35.04	3,525,364	-0.07(-0.21%)
Oct 12, 2005	35.40	35.47	35.03	35.12	4,977,722	-0.24(-0.67%)
Oct 11, 2005	35.55	35.60	35.30	35.35	2,403,956	+0.04(+0.12%)
Oct 10, 2005	35.51	35.55	35.21	35.31	1,759,713	-0.17(-0.49%)
Oct 07, 2005	35.51	35.83	35.39	35.48	2,497,046	+0.12(+0.35%)
Oct 06, 2005	35.51	35.63	35.15	35.36	5,425,354	-0.17(-0.47%)
Oct 05, 2005	35.89	35.92	35.53	35.53	3,984,231	-0.31(-0.87%)
Oct 04, 2005	36.13	36.27	35.84	35.84	2,995,877	-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.