Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	31.44	31.56	31.31	31.48	29,689	-0.28(-0.89%)
Dec 29, 2005	31.15	31.76	31.15	31.76	37,599	+0.67(+2.16%)
Dec 28, 2005	31.88	31.88	31.09	31.09	132,638	-0.57(-1.79%)
Dec 27, 2005	31.99	32.01	31.66	31.66	16,742	-0.34(-1.06%)
Dec 23, 2005	31.93	32.11	31.93	32.00	7,724	-0.15(-0.45%)
Dec 22, 2005	32.37	32.37	32.00	32.14	41,563	+0.00(+0.00%)
Dec 21, 2005	32.13	32.53	32.11	32.14	16,503	-0.09(-0.28%)
Dec 20, 2005	31.75	32.31	31.75	32.23	38,069	+0.26(+0.80%)
Dec 19, 2005	32.47	32.47	31.72	31.98	59,222	-0.32(-0.99%)
Dec 16, 2005	32.46	32.52	32.18	32.29	38,205	-0.30(-0.91%)
Dec 15, 2005	32.74	32.74	32.54	32.59	45,480	-0.18(-0.55%)
Dec 14, 2005	32.60	32.83	32.57	32.77	49,976	+0.26(+0.79%)
Dec 13, 2005	32.71	32.72	32.50	32.52	75,173	-0.12(-0.36%)
Dec 12, 2005	32.63	32.72	32.45	32.63	64,802	-0.01(-0.02%)
Dec 09, 2005	32.50	32.93	32.45	32.64	41,715	+0.05(+0.15%)
Dec 08, 2005	32.08	32.59	32.06	32.59	68,714	+0.30(+0.94%)
Dec 07, 2005	32.53	32.72	32.21	32.29	118,999	-0.24(-0.72%)
Dec 06, 2005	32.64	32.91	32.27	32.52	98,868	-0.17(-0.53%)
Dec 05, 2005	33.11	33.22	32.51	32.70	105,188	-0.55(-1.67%)
Dec 02, 2005	33.26	33.58	33.08	33.25	66,541	+0.13(+0.40%)
Dec 01, 2005	33.08	33.17	32.61	33.12	101,248	+0.16(+0.48%)
Nov 30, 2005	32.86	32.96	32.62	32.96	71,800	+0.15(+0.46%)
Nov 29, 2005	32.79	33.18	32.56	32.81	48,456	+0.21(+0.64%)
Nov 28, 2005	32.90	33.18	32.60	32.60	73,821	-0.31(-0.95%)
Nov 25, 2005	32.97	32.98	32.61	32.91	15,955	+0.04(+0.13%)
Nov 23, 2005	32.44	32.93	32.44	32.87	66,913	+0.32(+0.98%)
Nov 22, 2005	32.50	32.56	32.35	32.55	42,549	+0.03(+0.09%)
Nov 21, 2005	32.39	32.64	32.05	32.52	49,125	-0.03(-0.11%)
Nov 18, 2005	32.15	32.61	32.15	32.56	38,296	+0.41(+1.27%)
Nov 17, 2005	31.83	32.38	31.83	32.15	39,766	+0.26(+0.83%)
Nov 16, 2005	32.07	32.07	31.84	31.89	36,470	-0.19(-0.60%)
Nov 15, 2005	32.29	32.38	32.02	32.08	53,332	-0.19(-0.58%)
Nov 14, 2005	32.39	32.39	31.91	32.27	67,551	+0.49(+1.55%)
Nov 11, 2005	31.44	31.95	31.44	31.77	66,034	+0.31(+0.99%)
Nov 10, 2005	31.18	31.66	31.18	31.46	41,304	+0.12(+0.38%)
Nov 09, 2005	30.83	31.43	30.83	31.35	70,778	+0.26(+0.85%)
Nov 08, 2005	31.09	31.34	30.97	31.08	61,693	-0.17(-0.53%)
Nov 07, 2005	31.03	31.46	30.82	31.25	148,971	+0.76(+2.50%)
Nov 04, 2005	30.42	30.50	30.07	30.49	58,467	-0.02(-0.07%)
Nov 03, 2005	30.41	30.59	30.14	30.51	69,071	+0.02(+0.07%)
Nov 02, 2005	30.58	30.69	30.35	30.49	29,046	-0.01(-0.02%)
Nov 01, 2005	30.33	30.65	30.31	30.49	85,796	-0.01(-0.02%)
Oct 31, 2005	30.53	30.54	30.42	30.50	143,319	+0.02(+0.07%)
Oct 28, 2005	30.33	30.48	30.29	30.48	56,667	+0.28(+0.92%)
Oct 27, 2005	30.32	30.52	30.15	30.20	90,859	-0.22(-0.73%)
Oct 26, 2005	30.29	30.44	30.11	30.42	69,894	+0.13(+0.43%)
Oct 25, 2005	30.61	30.65	30.28	30.29	107,774	-0.33(-1.09%)
Oct 24, 2005	30.63	30.71	30.56	30.62	74,642	+0.09(+0.30%)
Oct 21, 2005	30.87	30.87	30.50	30.53	95,052	-0.25(-0.81%)
Oct 20, 2005	30.20	31.35	30.20	30.78	147,893	+0.59(+1.95%)
Oct 19, 2005	31.89	31.89	29.99	30.19	224,540	-2.06(-6.40%)
Oct 18, 2005	32.36	32.36	32.22	32.26	37,482	-0.12(-0.36%)
Oct 17, 2005	32.34	32.47	32.18	32.38	37,057	+0.07(+0.21%)
Oct 14, 2005	31.88	32.31	31.88	32.31	59,317	+0.30(+0.95%)
Oct 13, 2005	32.17	32.17	31.84	32.00	33,891	-0.19(-0.58%)
Oct 12, 2005	32.32	32.56	32.02	32.19	58,024	-0.15(-0.47%)
Oct 11, 2005	32.75	32.75	32.34	32.34	65,938	-0.33(-1.02%)
Oct 10, 2005	32.86	32.89	32.60	32.68	60,948	-0.21(-0.63%)
Oct 07, 2005	32.90	33.08	32.85	32.88	59,307	-0.10(-0.29%)
Oct 06, 2005	33.06	33.07	32.88	32.98	28,197	-0.09(-0.27%)
Oct 05, 2005	33.28	33.28	33.04	33.07	47,072	-0.29(-0.87%)
Oct 04, 2005	33.53	33.61	33.33	33.36	99,143	-0.30(-0.89%)

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.