Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	39.06	39.06	38.87	38.87	84,687	-0.19(-0.49%)
Dec 29, 2005	39.11	39.22	39.03	39.06	70,846	-0.09(-0.22%)
Dec 28, 2005	39.10	39.25	39.10	39.14	31,792	+0.04(+0.09%)
Dec 27, 2005	39.36	39.42	39.07	39.11	102,090	-0.21(-0.54%)
Dec 23, 2005	39.41	39.41	39.28	39.32	38,917	+0.02(+0.06%)
Dec 22, 2005	39.33	39.33	39.18	39.30	97,705	-0.10(-0.26%)
Dec 21, 2005	39.39	39.54	39.30	39.40	66,461	+0.15(+0.39%)
Dec 20, 2005	39.42	39.46	39.22	39.25	32,340	-0.20(-0.50%)
Dec 19, 2005	39.49	39.65	39.39	39.44	32,888	-0.16(-0.41%)
Dec 16, 2005	39.84	39.90	39.60	39.60	86,879	+0.01(+0.02%)
Dec 15, 2005	39.52	39.70	39.52	39.60	83,179	+0.04(+0.11%)
Dec 14, 2005	39.34	39.71	39.34	39.55	47,962	+0.29(+0.75%)
Dec 13, 2005	38.98	39.35	38.98	39.26	41,932	+0.39(+1.00%)
Dec 12, 2005	38.95	39.04	38.78	38.87	71,669	+0.04(+0.09%)
Dec 09, 2005	38.76	38.92	38.74	38.84	87,153	+0.08(+0.21%)
Dec 08, 2005	38.80	39.03	38.68	38.76	26,584	-0.02(-0.06%)
Dec 07, 2005	39.09	39.09	38.68	38.78	26,584	-0.24(-0.62%)
Dec 06, 2005	39.15	39.25	39.02	39.02	161,974	-0.03(-0.07%)
Dec 05, 2005	39.15	39.15	38.97	39.05	58,376	-0.16(-0.41%)
Dec 02, 2005	39.10	39.28	39.10	39.21	87,702	-0.01(-0.04%)
Dec 01, 2005	38.93	39.30	38.90	39.22	222,270	+0.30(+0.77%)
Nov 30, 2005	39.17	39.30	38.87	38.92	240,769	-0.22(-0.56%)
Nov 29, 2005	39.14	39.33	39.09	39.14	140,734	+0.13(+0.34%)
Nov 28, 2005	39.11	39.22	38.97	39.01	258,173	-0.24(-0.61%)
Nov 25, 2005	38.97	39.35	38.97	39.25	191,848	+0.13(+0.34%)
Nov 23, 2005	38.71	39.25	38.70	39.12	258,036	+0.09(+0.22%)
Nov 22, 2005	38.73	39.12	38.73	39.03	91,950	+0.15(+0.39%)
Nov 21, 2005	38.68	38.93	38.68	38.88	49,743	+0.20(+0.51%)
Nov 18, 2005	38.55	38.76	38.46	38.68	86,879	+0.09(+0.23%)
Nov 17, 2005	38.40	38.60	38.40	38.60	29,188	+0.21(+0.55%)
Nov 16, 2005	38.31	38.45	38.25	38.38	40,562	-0.02(-0.06%)
Nov 15, 2005	38.68	38.74	38.37	38.41	26,721	-0.19(-0.49%)
Nov 14, 2005	38.68	38.82	38.57	38.60	119,220	-0.15(-0.38%)
Nov 11, 2005	38.68	38.75	38.59	38.74	44,947	+0.12(+0.30%)
Nov 10, 2005	38.33	38.75	38.24	38.63	65,913	+0.32(+0.84%)
Nov 09, 2005	38.31	38.44	38.25	38.30	41,932	-0.04(-0.11%)
Nov 08, 2005	38.35	38.40	38.25	38.35	91,950	-0.23(-0.59%)
Nov 07, 2005	38.60	38.64	38.44	38.57	38,232	+0.08(+0.21%)
Nov 04, 2005	38.66	38.67	38.35	38.49	103,050	-0.04(-0.11%)
Nov 03, 2005	62.64	38.85	38.42	38.54	93,868	-0.01(-0.02%)
Nov 02, 2005	38.17	38.56	38.17	38.55	93,731	+0.36(+0.96%)
Nov 01, 2005	38.41	38.41	38.11	38.18	55,224	-0.18(-0.48%)
Oct 31, 2005	38.21	38.46	38.21	38.36	26,858	+0.21(+0.55%)
Oct 28, 2005	37.87	38.17	37.71	38.15	47,002	+0.69(+1.85%)
Oct 27, 2005	37.65	37.71	37.46	37.46	59,473	-0.43(-1.14%)
Oct 26, 2005	38.02	38.32	37.88	37.89	80,028	-0.31(-0.80%)
Oct 25, 2005	38.21	38.26	37.87	38.19	29,325	-0.10(-0.27%)
Oct 24, 2005	37.95	38.30	37.91	38.30	26,310	+0.45(+1.20%)
Oct 21, 2005	37.92	38.09	37.69	37.84	47,139	-0.06(-0.15%)
Oct 20, 2005	38.27	38.33	37.83	37.90	72,080	-0.28(-0.73%)
Oct 19, 2005	37.60	38.18	37.56	38.18	45,358	+0.26(+0.69%)
Oct 18, 2005	38.11	38.11	37.84	37.92	30,695	-0.29(-0.76%)
Oct 17, 2005	37.77	38.27	37.77	38.21	112,231	+0.44(+1.16%)
Oct 14, 2005	37.55	37.84	37.43	37.77	36,862	+0.26(+0.68%)
Oct 13, 2005	37.39	37.62	37.33	37.52	41,795	-0.06(-0.16%)
Oct 12, 2005	37.87	37.87	37.49	37.57	36,862	-0.17(-0.44%)
Oct 11, 2005	37.73	38.00	37.65	37.74	37,273	-0.04(-0.10%)
Oct 10, 2005	38.14	38.16	37.73	37.78	43,028	-0.38(-0.99%)
Oct 07, 2005	38.20	38.35	38.06	38.16	50,017	-0.12(-0.32%)
Oct 06, 2005	38.50	38.59	37.98	38.28	56,184	-0.22(-0.57%)
Oct 05, 2005	38.93	38.93	38.49	38.50	59,610	-0.44(-1.12%)
Oct 04, 2005	39.23	39.35	38.94	38.94	22,884	-0.39(-0.98%)

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.