Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	31.26	31.38	31.13	31.30	29,857	-0.28(-0.89%)
Dec 29, 2005	30.98	31.58	30.98	31.58	37,811	+0.67(+2.16%)
Dec 28, 2005	31.70	31.70	30.91	30.91	133,388	-0.57(-1.79%)
Dec 27, 2005	31.81	31.83	31.48	31.48	16,836	-0.34(-1.06%)
Dec 23, 2005	31.75	31.93	31.75	31.82	7,768	-0.14(-0.45%)
Dec 22, 2005	32.19	32.19	31.82	31.96	41,798	+0.00(+0.00%)
Dec 21, 2005	31.95	32.35	31.93	31.96	16,597	-0.09(-0.28%)
Dec 20, 2005	31.58	32.13	31.58	32.05	38,284	+0.25(+0.80%)
Dec 19, 2005	32.28	32.28	31.54	31.80	59,557	-0.32(-0.99%)
Dec 16, 2005	32.28	32.33	32.00	32.11	38,421	-0.30(-0.91%)
Dec 15, 2005	32.55	32.55	32.36	32.41	45,738	-0.18(-0.55%)
Dec 14, 2005	32.42	32.65	32.39	32.59	50,259	+0.25(+0.79%)
Dec 13, 2005	32.53	32.54	32.31	32.33	75,598	-0.12(-0.36%)
Dec 12, 2005	32.44	32.53	32.26	32.45	65,168	-0.01(-0.02%)
Dec 09, 2005	32.31	32.75	32.26	32.46	41,951	+0.05(+0.15%)
Dec 08, 2005	31.90	32.41	31.88	32.41	69,103	+0.30(+0.94%)
Dec 07, 2005	32.35	32.54	32.03	32.11	119,672	-0.23(-0.72%)
Dec 06, 2005	32.46	32.73	32.09	32.34	99,427	-0.17(-0.53%)
Dec 05, 2005	32.93	33.03	32.33	32.51	105,783	-0.55(-1.67%)
Dec 02, 2005	33.07	33.39	32.90	33.06	66,917	+0.13(+0.40%)
Dec 01, 2005	32.90	32.99	32.42	32.93	101,820	+0.16(+0.48%)
Nov 30, 2005	32.67	32.77	32.44	32.77	72,206	+0.15(+0.46%)
Nov 29, 2005	32.60	32.99	32.38	32.62	48,731	+0.21(+0.64%)
Nov 28, 2005	32.71	32.99	32.42	32.42	74,238	-0.31(-0.95%)
Nov 25, 2005	32.79	32.79	32.43	32.73	16,045	+0.04(+0.13%)
Nov 23, 2005	32.26	32.75	32.26	32.68	67,292	+0.32(+0.98%)
Nov 22, 2005	32.31	32.38	32.17	32.37	42,790	+0.03(+0.09%)
Nov 21, 2005	32.21	32.46	31.87	32.34	49,403	-0.03(-0.11%)
Nov 18, 2005	31.97	32.42	31.97	32.37	38,512	+0.41(+1.27%)
Nov 17, 2005	31.65	32.20	31.65	31.97	39,991	+0.26(+0.83%)
Nov 16, 2005	31.89	31.89	31.66	31.71	36,676	-0.19(-0.61%)
Nov 15, 2005	32.11	32.20	31.84	31.90	53,634	-0.19(-0.58%)
Nov 14, 2005	32.21	32.21	31.73	32.09	67,933	+0.49(+1.55%)
Nov 11, 2005	31.27	31.77	31.27	31.60	66,408	+0.31(+0.99%)
Nov 10, 2005	31.00	31.49	31.00	31.29	41,537	+0.12(+0.38%)
Nov 09, 2005	30.66	31.25	30.66	31.17	71,179	+0.26(+0.85%)
Nov 08, 2005	30.91	31.16	30.80	30.91	62,042	-0.17(-0.53%)
Nov 07, 2005	30.85	31.28	30.65	31.07	149,814	+0.76(+2.50%)
Nov 04, 2005	30.25	30.33	29.90	30.31	58,798	-0.02(-0.07%)
Nov 03, 2005	30.24	30.42	29.97	30.34	69,462	+0.02(+0.07%)
Nov 02, 2005	30.41	30.52	30.18	30.31	29,210	-0.01(-0.02%)
Nov 01, 2005	30.16	30.48	30.14	30.32	86,281	-0.01(-0.02%)
Oct 31, 2005	30.36	30.37	30.25	30.33	144,130	+0.02(+0.07%)
Oct 28, 2005	30.16	30.31	30.11	30.31	56,988	+0.28(+0.92%)
Oct 27, 2005	30.15	30.35	29.98	30.03	91,373	-0.22(-0.73%)
Oct 26, 2005	30.12	30.27	29.94	30.25	70,289	+0.13(+0.43%)
Oct 25, 2005	30.44	30.48	30.11	30.12	108,384	-0.33(-1.09%)
Oct 24, 2005	30.46	30.54	30.39	30.45	75,064	+0.09(+0.29%)
Oct 21, 2005	30.69	30.69	30.33	30.36	95,589	-0.25(-0.81%)
Oct 20, 2005	30.03	31.17	30.03	30.61	148,730	+0.59(+1.95%)
Oct 19, 2005	31.71	31.71	29.83	30.03	225,811	-2.05(-6.40%)
Oct 18, 2005	32.17	32.17	32.04	32.08	37,694	-0.12(-0.36%)
Oct 17, 2005	32.15	32.29	32.00	32.20	37,267	+0.07(+0.21%)
Oct 14, 2005	31.70	32.13	31.70	32.13	59,653	+0.30(+0.95%)
Oct 13, 2005	31.99	31.99	31.66	31.82	34,083	-0.19(-0.58%)
Oct 12, 2005	32.13	32.38	31.84	32.01	58,352	-0.15(-0.47%)
Oct 11, 2005	32.57	32.57	32.16	32.16	66,311	-0.33(-1.02%)
Oct 10, 2005	32.67	32.71	32.42	32.49	61,293	-0.21(-0.63%)
Oct 07, 2005	32.72	32.90	32.66	32.70	59,643	-0.10(-0.29%)
Oct 06, 2005	32.88	32.88	32.70	32.79	28,357	-0.09(-0.27%)
Oct 05, 2005	33.09	33.09	32.86	32.88	47,339	-0.29(-0.87%)
Oct 04, 2005	33.34	33.42	33.14	33.17	99,704	-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.