Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	37.15	37.56	37.14	37.14	27,239	-0.27(-0.72%)
Dec 29, 2005	37.69	37.86	37.15	37.41	15,989	+0.22(+0.60%)
Dec 28, 2005	37.24	37.57	37.14	37.18	19,102	-0.31(-0.83%)
Dec 27, 2005	38.23	38.34	37.40	37.49	13,777	-0.45(-1.18%)
Dec 23, 2005	38.27	38.27	37.36	37.94	8,405	-0.03(-0.09%)
Dec 22, 2005	38.05	38.25	37.40	37.98	30,769	-0.18(-0.48%)
Dec 21, 2005	38.64	38.73	38.01	38.16	10,754	-0.21(-0.54%)
Dec 20, 2005	38.83	38.83	38.00	38.37	10,322	+0.03(+0.09%)
Dec 19, 2005	39.26	39.32	38.07	38.33	9,328	-1.17(-2.97%)
Dec 16, 2005	39.25	39.91	38.94	39.51	33,390	+0.35(+0.90%)
Dec 15, 2005	39.65	39.81	39.13	39.15	5,537	-0.53(-1.33%)
Dec 14, 2005	39.90	39.90	39.21	39.68	8,525	+0.25(+0.64%)
Dec 13, 2005	39.52	39.52	39.09	39.43	9,967	+0.03(+0.09%)
Dec 12, 2005	39.58	40.28	38.87	39.40	26,688	-0.63(-1.58%)
Dec 09, 2005	39.89	40.32	39.40	40.03	9,556	+0.66(+1.67%)
Dec 08, 2005	39.84	40.04	39.09	39.37	5,305	-0.47(-1.17%)
Dec 07, 2005	40.16	40.89	39.84	39.84	5,135	-0.45(-1.11%)
Dec 06, 2005	40.85	41.08	40.28	40.28	11,819	+0.05(+0.13%)
Dec 05, 2005	41.46	41.46	40.16	40.23	15,165	-1.11(-2.69%)
Dec 02, 2005	40.41	41.43	40.41	41.35	2,965	+0.35(+0.86%)
Dec 01, 2005	39.73	40.99	38.93	40.99	9,585	+1.26(+3.17%)
Nov 30, 2005	39.47	39.73	39.08	39.73	7,107	+0.33(+0.83%)
Nov 29, 2005	39.65	39.65	39.27	39.40	4,171	+0.02(+0.04%)
Nov 28, 2005	39.99	40.60	39.35	39.39	15,892	-0.68(-1.70%)
Nov 25, 2005	40.16	40.16	39.90	40.07	2,511	+0.33(+0.83%)
Nov 23, 2005	38.85	40.05	38.85	39.74	22,583	+0.95(+2.45%)
Nov 22, 2005	36.97	38.87	36.97	38.79	15,730	+1.59(+4.27%)
Nov 21, 2005	37.14	37.45	36.87	37.20	16,883	-0.32(-0.85%)
Nov 18, 2005	37.14	37.52	36.78	37.52	13,360	+0.73(+1.97%)
Nov 17, 2005	37.14	37.14	36.80	36.80	31,149	-0.35(-0.93%)
Nov 16, 2005	38.41	38.41	37.06	37.14	29,696	-0.98(-2.58%)
Nov 15, 2005	38.87	38.87	38.05	38.13	21,196	-0.93(-2.39%)
Nov 14, 2005	39.30	39.52	38.88	39.06	7,421	-0.20(-0.51%)
Nov 11, 2005	39.30	39.46	39.02	39.26	5,347	-0.09(-0.22%)
Nov 10, 2005	38.87	39.35	38.87	39.34	14,572	+0.12(+0.31%)
Nov 09, 2005	39.30	39.30	38.96	39.22	5,705	+0.14(+0.35%)
Nov 08, 2005	38.87	39.19	38.87	39.08	4,094	-0.16(-0.40%)
Nov 07, 2005	39.30	39.73	39.00	39.24	8,236	-0.18(-0.46%)
Nov 04, 2005	38.87	39.42	38.87	39.42	6,535	+0.18(+0.46%)
Nov 03, 2005	38.95	39.30	38.95	39.24	8,490	-0.07(-0.18%)
Nov 02, 2005	39.30	39.31	39.01	39.31	7,952	+0.06(+0.15%)
Nov 01, 2005	39.26	39.73	39.13	39.25	7,178	-0.15(-0.37%)
Oct 31, 2005	39.30	39.73	39.22	39.40	10,529	+0.23(+0.60%)
Oct 28, 2005	39.30	39.30	38.70	39.16	7,249	-0.08(-0.20%)
Oct 27, 2005	39.57	39.59	39.03	39.24	16,883	+0.05(+0.13%)
Oct 26, 2005	39.21	39.21	38.51	39.19	7,836	-0.03(-0.07%)
Oct 25, 2005	39.90	40.06	39.13	39.21	5,015	-0.38(-0.96%)
Oct 24, 2005	39.30	39.62	39.13	39.59	7,598	+0.17(+0.44%)
Oct 21, 2005	39.65	40.01	39.30	39.42	6,588	+0.00(+0.00%)
Oct 20, 2005	39.21	40.08	39.21	39.42	17,879	+0.23(+0.59%)
Oct 19, 2005	37.92	39.19	37.57	39.19	11,027	+1.46(+3.88%)
Oct 18, 2005	38.54	38.54	37.58	37.72	7,788	-0.44(-1.14%)
Oct 17, 2005	38.35	38.35	37.75	38.16	13,344	+0.21(+0.55%)
Oct 14, 2005	38.69	38.69	37.43	37.95	8,348	-0.16(-0.41%)
Oct 13, 2005	38.52	38.73	37.76	38.11	6,842	-0.41(-1.05%)
Oct 12, 2005	38.65	38.95	38.08	38.51	14,637	-0.14(-0.36%)
Oct 11, 2005	40.56	40.56	38.65	38.65	10,429	-1.46(-3.64%)
Oct 10, 2005	40.47	40.61	39.84	40.11	6,024	-0.74(-1.81%)
Oct 07, 2005	40.60	40.85	40.54	40.85	6,812	+0.49(+1.22%)
Oct 06, 2005	40.38	40.59	40.36	40.36	4,578	-0.20(-0.49%)
Oct 05, 2005	41.38	41.38	40.56	40.56	4,615	-0.30(-0.74%)
Oct 04, 2005	41.65	41.67	40.85	40.86	7,006	-1.08(-2.57%)

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.