Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	37.01	37.01	36.22	36.28	108,790	-0.80(-2.15%)
Dec 29, 2005	37.31	37.46	36.95	37.08	122,339	-0.16(-0.44%)
Dec 28, 2005	36.68	37.30	36.68	37.24	81,961	+0.48(+1.30%)
Dec 27, 2005	37.30	37.65	36.73	36.77	104,364	-0.47(-1.26%)
Dec 23, 2005	37.27	37.50	37.15	37.24	41,450	+0.07(+0.18%)
Dec 22, 2005	37.35	37.46	37.05	37.17	143,936	+0.10(+0.28%)
Dec 21, 2005	37.10	37.53	36.56	37.06	151,314	+0.11(+0.30%)
Dec 20, 2005	36.49	37.51	36.38	36.95	204,435	+0.51(+1.41%)
Dec 19, 2005	36.75	36.98	36.38	36.44	167,814	-0.24(-0.65%)
Dec 16, 2005	36.71	36.80	36.35	36.68	392,102	-0.04(-0.10%)
Dec 15, 2005	36.90	37.09	36.39	36.71	330,128	-0.10(-0.28%)
Dec 14, 2005	37.54	37.55	36.60	36.82	314,701	-0.75(-2.00%)
Dec 13, 2005	38.06	38.06	37.37	37.57	111,071	-0.48(-1.27%)
Dec 12, 2005	38.47	38.47	37.86	38.06	87,193	-0.37(-0.97%)
Dec 09, 2005	38.50	38.76	38.35	38.43	122,875	+0.00(+0.00%)
Dec 08, 2005	38.47	38.62	38.03	38.43	134,143	+0.04(+0.12%)
Dec 07, 2005	38.93	38.93	38.13	38.38	143,802	-0.17(-0.44%)
Dec 06, 2005	38.43	38.85	38.40	38.56	271,104	+0.22(+0.56%)
Dec 05, 2005	38.35	38.41	37.22	38.34	231,800	+0.01(+0.04%)
Dec 02, 2005	38.17	38.46	37.83	38.32	285,458	-0.42(-1.08%)
Dec 01, 2005	37.80	38.82	37.73	38.74	185,655	+1.05(+2.79%)
Nov 30, 2005	37.43	37.84	37.15	37.69	377,212	+0.16(+0.44%)
Nov 29, 2005	37.27	37.80	37.11	37.53	182,435	+0.29(+0.78%)
Nov 28, 2005	37.87	37.88	36.90	37.24	162,314	-0.79(-2.08%)
Nov 25, 2005	38.47	38.54	37.94	38.03	37,694	-0.35(-0.91%)
Nov 23, 2005	38.51	38.63	38.00	38.38	121,936	+0.24(+0.63%)
Nov 22, 2005	39.29	39.29	38.14	38.14	186,325	-1.07(-2.74%)
Nov 21, 2005	38.21	39.46	37.94	39.21	144,204	+0.89(+2.33%)
Nov 18, 2005	39.14	39.14	38.03	38.32	90,010	-0.43(-1.12%)
Nov 17, 2005	37.97	39.10	37.85	38.75	164,728	+0.87(+2.30%)
Nov 16, 2005	37.46	37.91	37.04	37.88	112,815	+0.54(+1.46%)
Nov 15, 2005	38.28	38.42	37.20	37.33	138,570	-1.06(-2.76%)
Nov 14, 2005	37.98	38.54	37.62	38.39	203,764	+0.51(+1.34%)
Nov 11, 2005	37.94	38.44	37.68	37.88	163,119	+0.06(+0.16%)
Nov 10, 2005	36.98	37.83	36.70	37.83	301,689	+0.99(+2.69%)
Nov 09, 2005	36.34	36.89	36.31	36.83	243,739	+0.57(+1.56%)
Nov 08, 2005	36.83	36.83	35.78	36.27	474,601	-0.56(-1.52%)
Nov 07, 2005	36.71	36.84	36.16	36.83	338,042	+0.30(+0.82%)
Nov 04, 2005	38.18	38.18	26.11	36.53	641,476	-2.20(-5.68%)
Nov 03, 2005	38.66	39.52	38.25	38.73	230,861	+0.25(+0.66%)
Nov 02, 2005	38.21	38.67	38.20	38.47	288,811	+0.34(+0.90%)
Nov 01, 2005	38.15	38.62	37.05	38.13	317,652	+0.16(+0.43%)
Oct 31, 2005	37.83	38.98	37.74	37.97	223,752	+0.32(+0.85%)
Oct 28, 2005	35.41	37.65	35.41	37.65	374,932	+2.78(+7.98%)
Oct 27, 2005	37.46	37.72	34.51	34.87	596,940	-2.68(-7.13%)
Oct 26, 2005	38.47	39.13	37.33	37.54	195,581	-0.85(-2.21%)
Oct 25, 2005	39.32	39.32	37.33	38.39	183,374	-0.86(-2.18%)
Oct 24, 2005	38.32	39.25	37.91	39.25	150,777	+1.03(+2.69%)
Oct 21, 2005	37.65	38.99	37.57	38.22	191,289	+0.68(+1.81%)
Oct 20, 2005	38.99	38.99	37.42	37.54	239,446	-1.45(-3.71%)
Oct 19, 2005	37.27	38.99	36.70	38.99	314,433	+1.67(+4.47%)
Oct 18, 2005	37.27	38.66	37.27	37.32	304,104	+0.52(+1.42%)
Oct 17, 2005	35.97	36.96	35.87	36.80	214,630	+0.91(+2.53%)
Oct 14, 2005	35.05	36.19	34.89	35.89	173,984	+1.06(+3.04%)
Oct 13, 2005	35.59	35.59	33.83	34.83	320,738	-0.76(-2.14%)
Oct 12, 2005	36.04	36.23	35.02	35.59	178,813	-0.45(-1.26%)
Oct 11, 2005	37.38	37.46	36.01	36.04	225,630	-1.30(-3.49%)
Oct 10, 2005	37.53	37.64	37.20	37.35	127,973	-0.10(-0.28%)
Oct 07, 2005	37.19	37.84	37.08	37.45	54,328	+0.41(+1.11%)
Oct 06, 2005	36.98	37.57	36.62	37.04	87,193	+0.14(+0.38%)
Oct 05, 2005	38.39	38.40	36.90	36.90	164,058	-1.53(-3.98%)
Oct 04, 2005	38.32	38.99	38.29	38.43	137,497	+0.10(+0.25%)

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.