Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	31.11	31.71	30.85	31.43	4,355,761	+0.17(+0.53%)
Dec 29, 2005	31.66	31.80	31.17	31.27	3,383,485	-0.39(-1.22%)
Dec 28, 2005	31.79	31.92	31.14	31.65	4,925,600	+0.03(+0.08%)
Dec 27, 2005	32.23	32.53	31.55	31.63	3,385,200	-0.67(-2.08%)
Dec 23, 2005	32.21	32.36	31.96	32.30	2,187,691	+0.23(+0.73%)
Dec 22, 2005	31.70	32.17	31.66	32.07	3,190,790	+0.50(+1.58%)
Dec 21, 2005	31.62	31.81	31.17	31.57	4,758,759	+0.12(+0.38%)
Dec 20, 2005	31.33	31.81	31.04	31.45	5,518,875	+0.11(+0.34%)
Dec 19, 2005	32.71	32.87	31.21	31.34	6,876,022	-1.34(-4.10%)
Dec 16, 2005	32.91	33.20	32.63	32.68	6,146,318	-0.23(-0.71%)
Dec 15, 2005	32.87	33.28	32.81	32.91	6,404,404	+0.05(+0.14%)
Dec 14, 2005	32.93	33.14	32.62	32.87	5,969,231	-0.13(-0.40%)
Dec 13, 2005	32.44	33.21	32.33	33.00	6,952,570	+0.42(+1.29%)
Dec 12, 2005	32.53	32.69	32.27	32.58	5,311,086	+0.25(+0.78%)
Dec 09, 2005	31.85	32.60	31.57	32.33	7,240,375	+0.55(+1.72%)
Dec 08, 2005	32.31	32.77	31.35	31.78	9,753,866	-0.27(-0.85%)
Dec 07, 2005	32.60	33.00	31.93	32.05	7,091,454	-0.40(-1.23%)
Dec 06, 2005	32.11	32.81	31.97	32.45	8,186,814	+0.62(+1.95%)
Dec 05, 2005	32.29	32.39	31.73	31.83	5,202,031	-0.68(-2.09%)
Dec 02, 2005	32.00	32.59	31.51	32.51	8,193,799	+0.79(+2.48%)
Dec 01, 2005	31.60	31.83	31.27	31.73	10,154,936	+0.71(+2.30%)
Nov 30, 2005	30.84	31.33	30.57	31.01	5,893,026	+0.47(+1.53%)
Nov 29, 2005	31.20	31.35	30.47	30.55	6,914,558	-0.41(-1.33%)
Nov 28, 2005	31.94	32.17	30.88	30.96	6,716,143	-1.09(-3.39%)
Nov 25, 2005	31.80	32.07	31.67	32.05	2,213,306	+0.39(+1.22%)
Nov 23, 2005	32.01	32.61	31.57	31.66	10,097,323	-0.29(-0.90%)
Nov 22, 2005	31.77	32.33	31.69	31.95	7,384,538	+0.09(+0.29%)
Nov 21, 2005	32.27	32.30	31.21	31.85	7,643,042	-0.33(-1.04%)
Nov 18, 2005	31.87	32.34	31.37	32.19	13,083,768	+0.71(+2.27%)
Nov 17, 2005	31.30	31.50	31.00	31.47	6,859,087	+0.48(+1.55%)
Nov 16, 2005	31.17	31.31	30.41	30.99	8,192,005	+0.28(+0.91%)
Nov 15, 2005	30.33	31.00	30.13	30.71	8,812,736	+0.46(+1.52%)
Nov 14, 2005	30.21	30.79	30.07	30.25	6,381,551	+0.02(+0.07%)
Nov 11, 2005	30.80	30.87	30.14	30.23	5,644,875	-0.33(-1.07%)
Nov 10, 2005	30.65	30.87	30.07	30.56	9,926,347	-0.19(-0.63%)
Nov 09, 2005	28.60	30.99	28.40	30.75	20,961,836	+2.07(+7.23%)
Nov 08, 2005	28.71	28.97	28.57	28.68	4,956,196	-0.11(-0.39%)
Nov 07, 2005	28.78	29.03	28.40	28.79	5,711,003	-0.24(-0.83%)
Nov 04, 2005	28.96	29.51	28.67	29.03	5,722,658	+0.05(+0.18%)
Nov 03, 2005	29.17	29.93	28.81	28.98	9,432,089	+0.25(+0.86%)
Nov 02, 2005	27.85	29.01	27.73	28.73	7,356,287	+0.73(+2.62%)
Nov 01, 2005	28.10	28.27	27.77	28.00	6,068,535	-0.28(-0.99%)
Oct 31, 2005	27.85	28.51	27.83	28.28	5,787,094	+0.67(+2.41%)
Oct 28, 2005	27.52	27.64	26.38	27.61	11,230,358	+0.07(+0.27%)
Oct 27, 2005	28.60	28.61	27.45	27.54	6,027,536	-1.08(-3.77%)
Oct 26, 2005	28.57	29.37	28.42	28.62	9,656,001	-0.03(-0.12%)
Oct 25, 2005	28.57	28.83	28.34	28.65	7,548,496	-0.18(-0.62%)
Oct 24, 2005	28.47	28.93	27.83	28.83	12,871,644	+0.53(+1.88%)
Oct 21, 2005	30.30	30.33	28.13	28.30	24,120,820	-1.23(-4.18%)
Oct 20, 2005	29.22	29.97	28.99	29.53	17,299,612	+0.48(+1.65%)
Oct 19, 2005	28.66	29.07	27.82	29.05	14,801,747	-0.02(-0.07%)
Oct 18, 2005	29.21	29.32	28.81	29.07	5,832,702	-0.21(-0.71%)
Oct 17, 2005	29.09	29.52	29.01	29.28	4,106,478	+0.13(+0.43%)
Oct 14, 2005	29.53	29.69	28.79	29.15	7,095,060	-0.21(-0.73%)
Oct 13, 2005	29.03	29.49	28.52	29.37	8,753,654	+0.37(+1.26%)
Oct 12, 2005	28.67	29.25	28.45	29.00	10,895,093	+0.10(+0.35%)
Oct 11, 2005	29.94	30.26	28.71	28.90	11,630,380	-0.89(-2.98%)
Oct 10, 2005	30.67	30.85	29.79	29.79	6,840,156	-1.19(-3.85%)
Oct 07, 2005	30.72	31.11	30.70	30.98	4,432,466	+0.39(+1.26%)
Oct 06, 2005	31.53	31.55	30.29	30.59	8,829,550	-0.97(-3.08%)
Oct 05, 2005	31.77	31.99	31.35	31.57	6,201,304	-0.20(-0.63%)
Oct 04, 2005	31.40	32.00	31.25	31.77	7,316,401	+0.49(+1.56%)

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.