Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	36.60	37.48	36.46	36.62	228,363	-0.22(-0.59%)
Dec 29, 2005	36.96	37.21	36.79	36.84	102,068	-0.14(-0.39%)
Dec 28, 2005	36.74	37.15	36.69	36.98	145,255	+0.33(+0.91%)
Dec 27, 2005	37.00	37.20	36.45	36.65	191,496	-0.28(-0.75%)
Dec 23, 2005	36.64	37.05	36.64	36.92	154,945	+0.26(+0.70%)
Dec 22, 2005	37.06	37.25	36.53	36.66	148,309	-0.35(-0.95%)
Dec 21, 2005	36.65	37.12	36.55	37.02	153,576	+0.46(+1.25%)
Dec 20, 2005	36.37	36.65	36.28	36.56	205,822	+0.24(+0.65%)
Dec 19, 2005	37.15	37.15	36.26	36.32	182,543	-0.92(-2.47%)
Dec 16, 2005	37.50	37.57	37.11	37.24	432,500	-0.23(-0.61%)
Dec 15, 2005	37.83	37.83	37.22	37.47	238,264	-0.39(-1.03%)
Dec 14, 2005	37.52	37.97	37.46	37.86	149,257	+0.41(+1.09%)
Dec 13, 2005	37.18	37.55	36.99	37.45	121,133	+0.18(+0.48%)
Dec 12, 2005	37.62	37.77	37.15	37.27	153,892	-0.32(-0.86%)
Dec 09, 2005	37.33	37.69	37.25	37.59	158,421	+0.31(+0.84%)
Dec 08, 2005	37.45	37.63	37.03	37.28	178,645	-0.08(-0.20%)
Dec 07, 2005	37.72	37.72	37.19	37.36	126,716	-0.34(-0.91%)
Dec 06, 2005	37.88	37.97	37.55	37.70	193,498	-0.11(-0.30%)
Dec 05, 2005	38.53	38.53	37.73	37.81	180,963	-0.76(-1.97%)
Dec 02, 2005	38.42	38.68	38.02	38.57	127,032	+0.06(+0.15%)
Dec 01, 2005	38.16	38.65	38.02	38.52	231,839	+0.59(+1.55%)
Nov 30, 2005	38.12	38.31	37.68	37.93	330,221	+0.08(+0.20%)
Nov 29, 2005	37.93	38.12	37.56	37.85	160,844	+0.22(+0.58%)
Nov 28, 2005	37.70	37.74	37.41	37.63	376,252	-0.08(-0.20%)
Nov 25, 2005	37.88	37.91	37.52	37.71	116,288	-0.28(-0.72%)
Nov 23, 2005	37.90	38.28	37.86	37.98	184,439	-0.09(-0.22%)
Nov 22, 2005	38.07	38.17	37.97	38.07	207,507	-0.14(-0.37%)
Nov 21, 2005	38.12	38.44	38.02	38.21	248,482	-0.09(-0.25%)
Nov 18, 2005	38.16	38.39	37.85	38.31	209,403	+0.59(+1.56%)
Nov 17, 2005	37.22	37.78	37.22	37.72	323,479	+0.55(+1.48%)
Nov 16, 2005	37.17	37.26	36.97	37.17	163,793	-0.04(-0.10%)
Nov 15, 2005	37.86	37.87	36.97	37.21	225,835	-0.67(-1.78%)
Nov 14, 2005	38.31	38.45	37.59	37.88	291,563	-0.47(-1.24%)
Nov 11, 2005	38.63	38.78	38.26	38.35	168,955	-0.26(-0.66%)
Nov 10, 2005	37.57	38.68	37.08	38.61	204,979	+1.04(+2.78%)
Nov 09, 2005	37.45	37.97	37.26	37.57	123,556	+0.19(+0.51%)
Nov 08, 2005	37.69	37.78	37.13	37.38	152,839	-0.50(-1.33%)
Nov 07, 2005	37.61	37.93	37.50	37.88	182,332	+0.27(+0.71%)
Nov 04, 2005	37.47	37.78	37.16	37.61	157,473	+0.26(+0.69%)
Nov 03, 2005	37.95	37.97	36.96	37.36	380,781	-0.56(-1.48%)
Nov 02, 2005	36.27	37.92	36.27	37.92	302,623	+1.66(+4.58%)
Nov 01, 2005	36.20	36.55	35.98	36.26	271,550	-0.16(-0.44%)
Oct 31, 2005	35.41	36.70	35.41	36.42	409,432	+0.96(+2.70%)
Oct 28, 2005	34.64	35.46	34.64	35.46	297,567	+0.91(+2.64%)
Oct 27, 2005	35.03	35.27	34.45	34.55	330,958	-0.82(-2.31%)
Oct 26, 2005	34.34	35.53	34.34	35.36	400,162	+0.79(+2.28%)
Oct 25, 2005	34.86	35.22	34.29	34.58	243,110	-0.46(-1.30%)
Oct 24, 2005	34.33	35.03	34.08	35.03	169,271	+0.68(+1.99%)
Oct 21, 2005	33.94	34.65	33.78	34.35	124,925	+0.51(+1.52%)
Oct 20, 2005	34.68	34.84	33.50	33.84	189,916	-0.94(-2.70%)
Oct 19, 2005	33.53	34.78	33.15	34.78	214,459	+0.86(+2.55%)
Oct 18, 2005	34.05	34.29	33.56	33.91	269,127	-0.09(-0.25%)
Oct 17, 2005	34.41	34.43	33.52	34.00	245,638	-0.54(-1.57%)
Oct 14, 2005	34.13	34.77	33.70	34.54	202,767	+0.54(+1.59%)
Oct 13, 2005	34.22	34.37	33.72	34.00	367,930	-0.37(-1.08%)
Oct 12, 2005	35.36	36.05	33.96	34.37	351,498	+0.37(+1.09%)
Oct 11, 2005	34.42	34.50	33.94	34.00	257,646	-0.45(-1.30%)
Oct 10, 2005	34.58	34.77	34.13	34.44	207,928	-0.12(-0.36%)
Oct 07, 2005	34.62	34.89	34.53	34.57	142,200	-0.01(-0.03%)
Oct 06, 2005	34.49	35.20	34.23	34.58	355,185	+0.09(+0.25%)
Oct 05, 2005	35.51	35.51	34.49	34.49	239,634	-1.17(-3.27%)
Oct 04, 2005	35.79	36.17	35.60	35.66	285,033	-0.12(-0.34%)

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.