Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	38.06	38.18	37.74	37.74	630,888	-0.40(-1.05%)
Dec 29, 2005	38.63	38.73	37.96	38.14	734,600	-0.47(-1.23%)
Dec 28, 2005	38.87	38.95	38.37	38.62	506,720	-0.23(-0.60%)
Dec 27, 2005	39.23	39.44	38.71	38.85	459,349	-0.33(-0.84%)
Dec 23, 2005	38.97	39.29	38.82	39.18	306,113	+0.35(+0.90%)
Dec 22, 2005	38.87	38.96	38.50	38.83	469,218	-0.04(-0.11%)
Dec 21, 2005	38.73	39.04	38.69	38.87	393,677	+0.26(+0.66%)
Dec 20, 2005	38.84	38.91	38.52	38.62	667,672	-0.21(-0.55%)
Dec 19, 2005	38.90	39.26	38.74	38.83	866,305	+0.04(+0.10%)
Dec 16, 2005	39.07	39.21	38.79	38.79	873,482	-0.06(-0.14%)
Dec 15, 2005	39.23	39.70	38.84	38.84	668,569	-0.45(-1.13%)
Dec 14, 2005	38.96	39.49	38.85	39.29	475,857	+0.31(+0.80%)
Dec 13, 2005	38.68	39.07	38.54	38.98	582,800	+0.09(+0.23%)
Dec 12, 2005	39.20	39.28	38.57	38.89	936,822	-0.30(-0.77%)
Dec 09, 2005	38.94	39.33	38.93	39.19	862,716	+0.25(+0.64%)
Dec 08, 2005	38.93	39.33	38.79	38.94	863,613	+0.18(+0.46%)
Dec 07, 2005	39.12	39.12	38.63	38.76	654,394	-0.35(-0.88%)
Dec 06, 2005	39.40	39.44	39.06	39.11	853,206	-0.28(-0.72%)
Dec 05, 2005	39.79	39.89	39.39	39.39	874,379	-0.48(-1.20%)
Dec 02, 2005	39.75	40.05	39.52	39.87	474,422	+0.03(+0.07%)
Dec 01, 2005	39.46	39.95	39.46	39.84	761,874	+0.50(+1.26%)
Nov 30, 2005	39.96	40.14	39.28	39.35	910,266	-0.43(-1.09%)
Nov 29, 2005	39.01	39.94	39.01	39.78	895,552	+0.18(+0.46%)
Nov 28, 2005	39.71	39.76	39.42	39.60	1,029,948	-0.07(-0.18%)
Nov 25, 2005	39.57	39.72	39.37	39.67	215,140	+0.20(+0.49%)
Nov 23, 2005	39.33	39.71	39.23	39.47	907,933	+0.07(+0.17%)
Nov 22, 2005	38.96	39.45	38.86	39.41	1,212,252	+0.21(+0.54%)
Nov 21, 2005	39.04	39.20	38.79	39.20	1,014,876	+0.13(+0.33%)
Nov 18, 2005	39.35	39.35	38.87	39.07	959,251	-0.12(-0.31%)
Nov 17, 2005	38.43	39.35	38.48	39.19	1,570,043	+0.76(+1.97%)
Nov 16, 2005	38.90	38.96	38.30	38.43	1,129,892	-0.51(-1.32%)
Nov 15, 2005	38.52	39.21	38.51	38.94	1,033,896	+0.38(+0.98%)
Nov 14, 2005	38.54	38.62	38.20	38.57	767,796	+0.02(+0.04%)
Nov 11, 2005	38.18	38.57	38.09	38.55	888,375	+0.37(+0.96%)
Nov 10, 2005	37.51	38.37	37.35	38.18	896,091	+0.74(+1.96%)
Nov 09, 2005	37.13	38.11	37.09	37.45	876,712	+0.31(+0.84%)
Nov 08, 2005	36.73	37.29	36.40	37.13	976,477	+0.05(+0.14%)
Nov 07, 2005	36.85	37.35	36.76	37.08	841,543	+0.37(+1.02%)
Nov 04, 2005	36.45	36.71	35.93	36.71	701,764	+0.23(+0.63%)
Nov 03, 2005	36.81	37.12	36.44	36.48	735,498	-0.32(-0.88%)
Nov 02, 2005	36.28	36.80	36.15	36.80	671,081	+0.44(+1.21%)
Nov 01, 2005	36.60	36.84	35.97	36.36	1,358,491	-0.53(-1.44%)
Oct 31, 2005	36.78	37.17	36.69	36.89	1,634,639	+0.40(+1.10%)
Oct 28, 2005	35.95	36.67	35.95	36.49	2,642,158	+1.10(+3.12%)
Oct 27, 2005	36.06	36.28	35.33	35.39	1,819,097	-0.76(-2.10%)
Oct 26, 2005	36.14	36.42	35.87	36.15	855,539	-0.13(-0.37%)
Oct 25, 2005	36.17	36.35	35.82	36.28	749,314	+0.03(+0.08%)
Oct 24, 2005	35.78	36.25	35.73	36.25	515,871	+0.77(+2.17%)
Oct 21, 2005	35.01	35.56	34.92	35.48	651,523	+0.47(+1.35%)
Oct 20, 2005	35.89	35.90	34.94	35.01	882,812	-0.94(-2.60%)
Oct 19, 2005	35.08	35.95	34.81	35.95	1,299,637	+0.72(+2.06%)
Oct 18, 2005	35.17	35.57	35.06	35.22	718,810	-0.21(-0.58%)
Oct 17, 2005	35.22	35.43	35.07	35.43	668,389	+0.21(+0.59%)
Oct 14, 2005	34.94	35.29	34.92	35.22	921,929	+0.62(+1.80%)
Oct 13, 2005	34.44	34.97	34.20	34.60	1,125,945	-0.02(-0.05%)
Oct 12, 2005	35.08	35.11	34.37	34.61	1,441,210	-0.66(-1.88%)
Oct 11, 2005	35.35	35.56	35.13	35.28	1,183,723	-0.10(-0.28%)
Oct 10, 2005	35.58	35.65	35.31	35.38	1,252,446	-0.30(-0.83%)
Oct 07, 2005	35.85	36.09	35.31	35.67	1,107,463	-0.12(-0.33%)
Oct 06, 2005	35.89	36.14	35.57	35.79	1,090,238	-0.10(-0.28%)
Oct 05, 2005	36.42	36.43	35.89	35.89	684,897	-0.57(-1.57%)
Oct 04, 2005	37.42	37.56	36.46	36.46	930,362	-0.89(-2.39%)

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.