Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	33.29	33.89	33.11	33.72	665,501	+0.22(+0.66%)
Dec 29, 2005	33.65	33.90	33.19	33.50	505,021	-0.15(-0.45%)
Dec 28, 2005	32.95	33.68	32.75	33.65	564,000	+0.88(+2.69%)
Dec 27, 2005	33.29	33.40	32.77	32.77	761,400	-0.79(-2.35%)
Dec 23, 2005	33.12	33.88	32.99	33.56	898,302	+0.65(+1.98%)
Dec 22, 2005	32.80	33.15	32.54	32.91	667,717	+0.06(+0.18%)
Dec 21, 2005	32.55	33.08	32.55	32.85	999,701	+0.28(+0.86%)
Dec 20, 2005	32.47	32.88	32.39	32.57	802,388	+0.08(+0.25%)
Dec 19, 2005	32.53	32.65	32.30	32.49	1,715,657	+0.02(+0.06%)
Dec 16, 2005	32.56	32.86	32.21	32.47	5,786,695	-0.16(-0.49%)
Dec 15, 2005	32.57	32.95	32.29	32.63	1,644,721	-0.02(-0.06%)
Dec 14, 2005	32.35	33.00	32.32	32.65	2,263,656	+0.12(+0.37%)
Dec 13, 2005	32.88	33.11	31.78	32.53	4,503,224	-0.56(-1.69%)
Dec 12, 2005	34.80	34.80	32.95	33.09	3,222,408	-1.55(-4.47%)
Dec 09, 2005	35.45	35.63	34.21	34.64	2,381,042	-0.91(-2.56%)
Dec 08, 2005	35.67	38.37	35.45	35.55	2,693,959	-0.15(-0.42%)
Dec 07, 2005	34.73	35.89	34.51	35.70	2,882,702	+1.48(+4.32%)
Dec 06, 2005	37.46	37.70	34.05	34.22	8,309,998	-4.62(-11.89%)
Dec 05, 2005	38.66	39.30	38.30	38.84	627,786	+0.40(+1.04%)
Dec 02, 2005	38.28	38.79	38.13	38.44	834,631	-0.05(-0.13%)
Dec 01, 2005	37.53	38.88	37.53	38.49	2,187,877	+1.19(+3.19%)
Nov 30, 2005	36.86	37.43	36.64	37.30	1,279,994	+0.47(+1.28%)
Nov 29, 2005	36.55	36.99	36.53	36.83	494,819	+0.40(+1.10%)
Nov 28, 2005	36.85	36.85	36.38	36.43	784,645	-0.36(-0.98%)
Nov 25, 2005	36.24	36.87	36.05	36.79	341,934	+0.76(+2.11%)
Nov 23, 2005	35.67	36.28	35.51	36.03	630,735	+0.41(+1.15%)
Nov 22, 2005	35.73	35.99	35.32	35.62	593,141	-0.35(-0.97%)
Nov 21, 2005	34.99	35.98	34.97	35.97	813,881	+0.82(+2.33%)
Nov 18, 2005	35.44	35.46	34.90	35.15	912,351	+0.04(+0.11%)
Nov 17, 2005	34.12	35.11	34.07	35.11	1,837,653	+0.96(+2.81%)
Nov 16, 2005	34.81	35.10	34.07	34.15	1,142,631	-0.66(-1.90%)
Nov 15, 2005	34.88	35.12	34.62	34.81	998,782	-0.26(-0.74%)
Nov 14, 2005	35.86	35.87	34.75	35.07	852,891	-0.50(-1.41%)
Nov 11, 2005	35.99	36.02	35.43	35.57	795,408	-0.38(-1.06%)
Nov 10, 2005	34.75	36.00	34.51	35.95	1,185,198	+1.04(+2.98%)
Nov 09, 2005	35.05	35.18	34.60	34.91	1,151,038	-0.21(-0.60%)
Nov 08, 2005	35.66	35.72	34.53	35.12	1,701,358	+0.30(+0.86%)
Nov 07, 2005	34.13	34.92	33.75	34.82	1,077,496	+1.02(+3.02%)
Nov 04, 2005	33.98	34.19	33.50	33.80	1,562,930	-0.34(-1.00%)
Nov 03, 2005	33.96	35.04	33.21	34.14	3,328,814	-2.04(-5.64%)
Nov 02, 2005	35.18	37.13	34.98	36.18	1,765,780	+1.09(+3.11%)
Nov 01, 2005	35.72	35.83	35.00	35.09	1,352,639	-0.50(-1.40%)
Oct 31, 2005	35.25	36.21	35.00	35.59	1,698,666	+0.29(+0.82%)
Oct 28, 2005	34.05	35.38	34.05	35.30	1,253,838	+1.32(+3.88%)
Oct 27, 2005	34.56	34.85	33.96	33.98	825,495	-0.61(-1.76%)
Oct 26, 2005	34.88	35.16	34.35	34.59	935,478	-0.41(-1.17%)
Oct 25, 2005	34.80	35.16	34.56	35.00	1,245,248	+0.07(+0.20%)
Oct 24, 2005	35.19	35.33	34.58	34.93	1,035,165	-0.12(-0.34%)
Oct 21, 2005	34.59	35.74	34.41	35.05	1,419,008	+0.70(+2.04%)
Oct 20, 2005	34.77	34.78	33.73	34.35	1,651,719	-0.25(-0.72%)
Oct 19, 2005	33.99	35.00	33.03	34.60	1,041,559	+0.41(+1.20%)
Oct 18, 2005	34.19	34.45	33.86	34.19	802,462	-0.20(-0.58%)
Oct 17, 2005	33.85	34.41	33.62	34.39	740,045	+0.44(+1.30%)
Oct 14, 2005	33.74	34.19	33.00	33.95	1,238,296	+0.11(+0.33%)
Oct 13, 2005	33.31	34.36	33.24	33.84	1,012,030	+0.35(+1.05%)
Oct 12, 2005	34.00	34.50	33.16	33.49	2,075,488	-0.56(-1.64%)
Oct 11, 2005	34.21	34.41	34.00	34.05	1,832,141	-0.15(-0.44%)
Oct 10, 2005	34.08	34.21	33.53	34.20	1,161,750	-0.16(-0.47%)
Oct 07, 2005	33.65	34.56	33.36	34.36	1,133,581	+0.76(+2.26%)
Oct 06, 2005	33.39	34.00	33.00	33.60	2,456,724	-0.57(-1.67%)
Oct 05, 2005	35.02	35.30	34.17	34.17	1,340,488	-1.02(-2.90%)
Oct 04, 2005	36.11	36.11	35.19	35.19	869,704	-0.70(-1.95%)

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.