Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	32.95	33.00	32.70	32.90	700,710	-0.32(-0.95%)
Dec 29, 2005	33.32	33.49	33.05	33.22	627,445	+0.03(+0.10%)
Dec 28, 2005	32.97	33.37	32.97	33.18	578,132	+0.25(+0.75%)
Dec 27, 2005	33.39	33.69	32.84	32.94	920,504	-0.35(-1.04%)
Dec 23, 2005	33.02	33.32	33.02	33.28	696,013	+0.22(+0.66%)
Dec 22, 2005	33.00	33.13	32.90	33.06	694,839	+0.27(+0.83%)
Dec 21, 2005	32.90	33.11	32.69	32.79	988,602	+0.14(+0.44%)
Dec 20, 2005	32.22	32.95	31.82	32.65	1,756,941	+0.55(+1.70%)
Dec 19, 2005	32.58	32.62	32.05	32.10	1,115,171	-0.48(-1.46%)
Dec 16, 2005	32.51	32.81	32.44	32.58	1,252,308	+0.07(+0.22%)
Dec 15, 2005	32.31	32.55	32.28	32.51	1,518,596	+0.20(+0.63%)
Dec 14, 2005	32.36	32.73	32.15	32.30	1,292,697	+0.09(+0.26%)
Dec 13, 2005	32.01	32.30	31.80	32.22	1,027,113	+0.15(+0.48%)
Dec 12, 2005	31.56	32.15	31.56	32.06	1,561,334	+0.77(+2.46%)
Dec 09, 2005	31.22	31.46	31.11	31.29	667,130	+0.10(+0.31%)
Dec 08, 2005	31.29	31.45	30.80	31.19	2,362,314	-0.09(-0.30%)
Dec 07, 2005	32.11	32.13	31.15	31.29	1,958,889	-0.84(-2.61%)
Dec 06, 2005	32.11	32.45	32.07	32.13	1,301,855	+0.09(+0.28%)
Dec 05, 2005	32.19	32.22	31.80	32.04	978,974	-0.26(-0.82%)
Dec 02, 2005	32.36	32.49	32.17	32.30	1,211,449	-0.00(-0.01%)
Dec 01, 2005	31.62	32.36	31.56	32.31	2,324,742	+0.75(+2.38%)
Nov 30, 2005	31.82	32.09	31.50	31.56	1,882,336	-0.36(-1.13%)
Nov 29, 2005	31.26	31.94	31.23	31.92	2,611,225	+0.89(+2.88%)
Nov 28, 2005	31.64	31.73	30.91	31.02	2,065,733	-0.74(-2.33%)
Nov 25, 2005	31.72	31.76	31.61	31.76	363,270	-0.02(-0.05%)
Nov 23, 2005	31.68	31.85	31.48	31.78	1,500,280	-0.01(-0.03%)
Nov 22, 2005	31.22	31.95	30.94	31.79	1,566,735	+0.55(+1.74%)
Nov 21, 2005	30.93	31.29	30.90	31.24	1,536,913	+0.22(+0.71%)
Nov 18, 2005	30.87	31.13	30.61	31.02	2,053,522	+0.23(+0.73%)
Nov 17, 2005	30.04	30.90	29.98	30.80	2,929,645	+0.95(+3.18%)
Nov 16, 2005	29.72	29.97	29.49	29.85	1,164,249	+0.28(+0.94%)
Nov 15, 2005	29.71	29.92	29.55	29.57	1,177,399	-0.14(-0.47%)
Nov 14, 2005	29.58	29.94	29.39	29.71	1,094,507	+0.37(+1.26%)
Nov 11, 2005	29.43	29.69	29.26	29.34	765,521	-0.21(-0.72%)
Nov 10, 2005	29.38	29.63	28.98	29.55	1,391,557	+0.25(+0.84%)
Nov 09, 2005	28.96	29.70	28.89	29.31	1,733,929	+0.52(+1.80%)
Nov 08, 2005	28.93	29.17	28.60	28.79	1,479,146	-0.35(-1.21%)
Nov 07, 2005	29.19	29.27	28.60	29.14	2,149,564	-0.05(-0.18%)
Nov 04, 2005	28.49	29.40	28.28	29.19	4,708,425	+1.42(+5.11%)
Nov 03, 2005	28.57	28.77	27.76	27.77	2,178,448	-0.80(-2.82%)
Nov 02, 2005	27.47	28.61	27.44	28.58	3,158,362	+1.32(+4.83%)
Nov 01, 2005	27.13	27.31	26.74	27.26	1,793,574	+0.18(+0.66%)
Oct 31, 2005	26.66	27.17	26.63	27.08	1,516,718	+0.46(+1.74%)
Oct 28, 2005	25.98	26.67	25.86	26.62	1,825,275	+0.64(+2.48%)
Oct 27, 2005	26.07	26.09	25.39	25.98	1,422,554	-0.09(-0.36%)
Oct 26, 2005	26.17	26.61	26.01	26.07	1,078,774	+0.01(+0.03%)
Oct 25, 2005	26.42	26.60	25.86	26.06	1,440,635	-0.44(-1.66%)
Oct 24, 2005	25.98	26.50	25.73	26.50	1,512,491	+0.44(+1.68%)
Oct 21, 2005	26.02	26.11	25.45	26.06	2,186,432	+0.21(+0.81%)
Oct 20, 2005	26.65	26.66	25.68	25.85	1,632,016	-0.82(-3.07%)
Oct 19, 2005	25.87	26.70	25.73	26.67	1,468,814	+0.58(+2.24%)
Oct 18, 2005	25.96	26.25	25.80	26.09	2,417,732	-0.11(-0.42%)
Oct 17, 2005	25.72	26.23	25.55	26.20	946,334	+0.47(+1.84%)
Oct 14, 2005	25.52	25.88	25.38	25.73	1,175,286	+0.20(+0.80%)
Oct 13, 2005	25.32	25.59	25.14	25.52	1,383,574	+0.24(+0.96%)
Oct 12, 2005	25.41	25.53	24.99	25.28	2,360,435	+0.29(+1.18%)
Oct 11, 2005	25.55	25.71	24.98	24.98	1,720,074	-0.41(-1.63%)
Oct 10, 2005	26.15	26.37	25.23	25.40	2,150,973	-0.15(-0.60%)
Oct 07, 2005	25.31	25.76	25.27	25.55	1,569,083	+0.23(+0.93%)
Oct 06, 2005	25.61	25.68	24.92	25.32	2,037,319	-0.23(-0.88%)
Oct 05, 2005	26.78	26.82	25.54	25.54	1,929,066	-1.40(-5.20%)
Oct 04, 2005	27.23	27.47	26.94	26.94	1,061,162	-0.37(-1.37%)

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.