Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	31.30	31.42	31.15	31.15	11,239,903	-0.16(-0.51%)
Dec 29, 2005	31.33	31.69	31.27	31.31	14,238,218	-0.02(-0.07%)
Dec 28, 2005	31.35	31.46	31.31	31.33	11,866,621	+0.00(+0.00%)
Dec 27, 2005	31.64	31.85	31.28	31.33	14,365,816	-0.38(-1.20%)
Dec 23, 2005	31.77	31.81	31.55	31.71	19,696,634	-0.33(-1.02%)
Dec 22, 2005	31.95	32.08	31.81	32.04	24,209,576	+0.22(+0.69%)
Dec 21, 2005	31.87	31.95	31.62	31.82	28,079,252	+0.10(+0.33%)
Dec 20, 2005	32.08	32.15	31.53	31.71	30,937,016	-0.22(-0.68%)
Dec 19, 2005	32.24	32.30	31.90	31.93	29,644,966	-0.31(-0.96%)
Dec 16, 2005	31.95	32.35	31.94	32.24	47,673,952	+0.29(+0.91%)
Dec 15, 2005	30.74	32.80	30.75	31.95	101,913,448	+1.20(+3.92%)
Dec 14, 2005	30.87	31.14	30.74	30.74	44,586,892	-0.12(-0.40%)
Dec 13, 2005	30.98	31.04	30.44	30.87	43,405,172	+0.63(+2.10%)
Dec 12, 2005	30.11	30.41	30.03	30.23	10,766,447	+0.13(+0.42%)
Dec 09, 2005	29.97	30.21	29.79	30.11	10,676,985	+0.14(+0.46%)
Dec 08, 2005	30.02	30.35	29.91	29.97	12,523,319	-0.05(-0.17%)
Dec 07, 2005	30.20	30.17	29.91	30.02	20,217,818	-0.18(-0.59%)
Dec 06, 2005	30.39	30.48	30.16	30.20	16,668,818	-0.13(-0.44%)
Dec 05, 2005	30.64	30.65	30.27	30.33	10,295,869	-0.24(-0.78%)
Dec 02, 2005	30.44	30.66	30.36	30.57	10,057,702	+0.13(+0.44%)
Dec 01, 2005	30.35	30.62	30.44	30.44	19,379,318	+0.09(+0.29%)
Nov 30, 2005	30.55	30.64	30.35	30.35	15,933,690	-0.07(-0.23%)
Nov 29, 2005	30.39	30.64	30.27	30.42	13,926,658	+0.03(+0.10%)
Nov 28, 2005	30.63	30.71	30.26	30.39	15,623,089	-0.24(-0.79%)
Nov 25, 2005	30.81	30.87	30.51	30.63	10,714,161	+0.03(+0.08%)
Nov 23, 2005	30.81	30.82	30.52	30.61	14,851,504	+0.12(+0.40%)
Nov 22, 2005	29.86	30.57	29.66	30.49	21,073,590	+0.63(+2.11%)
Nov 21, 2005	29.69	30.07	29.69	29.86	22,444,310	+0.15(+0.51%)
Nov 18, 2005	30.12	30.12	29.27	29.71	33,612,980	-0.23(-0.77%)
Nov 17, 2005	30.34	30.45	29.89	29.94	37,397,748	-0.87(-2.83%)
Nov 16, 2005	30.92	30.92	30.54	30.81	15,194,005	-0.21(-0.67%)
Nov 15, 2005	31.10	31.10	30.89	31.02	10,038,275	-0.09(-0.28%)
Nov 14, 2005	31.13	31.20	31.02	31.10	8,429,868	-0.10(-0.33%)
Nov 11, 2005	31.14	31.21	30.97	31.21	7,733,354	+0.14(+0.46%)
Nov 10, 2005	31.10	31.15	30.79	31.07	12,562,654	+0.30(+0.96%)
Nov 09, 2005	31.07	31.29	30.59	30.77	21,398,102	-0.30(-0.97%)
Nov 08, 2005	30.77	31.15	30.77	31.07	18,451,114	+0.14(+0.44%)
Nov 07, 2005	30.87	31.25	30.86	30.93	14,341,592	+0.07(+0.22%)
Nov 04, 2005	30.95	31.05	30.68	30.87	12,276,038	-0.11(-0.35%)
Nov 03, 2005	31.12	31.25	30.89	30.97	13,741,497	-0.15(-0.48%)
Nov 02, 2005	31.04	31.20	30.89	31.12	14,393,638	+0.18(+0.59%)
Nov 01, 2005	31.29	31.35	30.93	30.94	19,129,878	-0.35(-1.12%)
Oct 31, 2005	31.43	31.51	31.25	31.29	20,624,598	-0.02(-0.08%)
Oct 28, 2005	30.69	31.32	30.68	31.32	16,958,792	+0.71(+2.33%)
Oct 27, 2005	30.94	31.12	30.60	30.60	16,706,953	-0.55(-1.77%)
Oct 26, 2005	31.02	31.31	30.92	31.15	18,945,916	+0.13(+0.43%)
Oct 25, 2005	30.73	31.02	30.48	31.02	18,719,500	+0.14(+0.46%)
Oct 24, 2005	30.62	30.90	30.53	30.88	15,242,453	+0.45(+1.49%)
Oct 21, 2005	30.48	30.64	29.95	30.42	17,927,050	+0.11(+0.37%)
Oct 20, 2005	30.79	30.94	30.28	30.31	18,274,826	-0.48(-1.56%)
Oct 19, 2005	30.44	30.79	30.22	30.79	23,607,802	+0.57(+1.89%)
Oct 18, 2005	30.85	31.02	30.22	30.22	29,079,650	-1.03(-3.31%)
Oct 17, 2005	29.21	31.52	29.11	31.25	62,239,080	+1.79(+6.09%)
Oct 14, 2005	29.12	29.52	28.97	29.46	17,277,068	+0.44(+1.52%)
Oct 13, 2005	29.40	29.42	28.60	29.02	24,842,290	-0.55(-1.86%)
Oct 12, 2005	30.35	30.39	29.53	29.57	20,116,604	-0.48(-1.58%)
Oct 11, 2005	30.00	30.33	29.96	30.04	19,155,540	+0.23(+0.76%)
Oct 10, 2005	30.29	30.31	29.50	29.82	21,263,788	-0.39(-1.30%)
Oct 07, 2005	30.33	30.37	29.75	30.21	23,797,760	-0.12(-0.40%)
Oct 06, 2005	30.89	30.94	30.10	30.33	23,830,620	-0.55(-1.80%)
Oct 05, 2005	30.86	31.02	30.85	30.89	13,512,684	-0.03(-0.11%)
Oct 04, 2005	30.92	31.06	30.87	30.92	13,768,600	+0.00(+0.00%)

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.