Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	34.21	34.36	34.06	34.27	177,472	-0.05(-0.15%)
Dec 29, 2005	34.51	34.66	34.28	34.32	198,465	-0.30(-0.88%)
Dec 28, 2005	34.64	34.78	34.50	34.62	193,606	+0.02(+0.06%)
Dec 27, 2005	34.87	35.29	34.59	34.60	1,117,318	-0.17(-0.50%)
Dec 23, 2005	34.80	34.96	34.75	34.78	285,744	+0.00(+0.00%)
Dec 22, 2005	34.75	34.93	34.66	34.78	1,422,112	+0.05(+0.13%)
Dec 21, 2005	34.61	35.00	34.60	34.73	234,621	+0.12(+0.36%)
Dec 20, 2005	34.60	34.69	34.53	34.61	243,174	+0.01(+0.02%)
Dec 19, 2005	34.90	34.90	34.44	34.60	156,479	-0.27(-0.77%)
Dec 16, 2005	34.95	35.11	34.77	34.87	173,196	+0.05(+0.13%)
Dec 15, 2005	34.74	34.93	34.57	34.82	186,414	+0.09(+0.25%)
Dec 14, 2005	34.29	34.88	34.29	34.74	224,902	+0.26(+0.75%)
Dec 13, 2005	33.80	34.67	33.74	34.48	651,380	+0.55(+1.61%)
Dec 12, 2005	34.13	34.25	33.66	33.93	405,484	-0.16(-0.48%)
Dec 09, 2005	33.91	34.31	33.77	34.10	490,236	+0.19(+0.55%)
Dec 08, 2005	34.06	34.35	33.75	33.91	598,702	-0.15(-0.45%)
Dec 07, 2005	34.46	34.49	33.80	34.07	545,830	-0.44(-1.28%)
Dec 06, 2005	34.73	35.11	34.44	34.51	340,366	-0.23(-0.65%)
Dec 05, 2005	34.53	34.76	34.25	34.74	407,623	+0.15(+0.43%)
Dec 02, 2005	34.80	34.82	34.44	34.59	222,958	-0.13(-0.37%)
Dec 01, 2005	34.81	34.99	34.58	34.71	299,739	+0.12(+0.36%)
Nov 30, 2005	35.07	35.19	34.45	34.59	295,657	-0.60(-1.70%)
Nov 29, 2005	35.37	35.54	35.02	35.19	616,391	-0.13(-0.36%)
Nov 28, 2005	35.21	35.53	35.21	35.32	820,883	+0.06(+0.16%)
Nov 25, 2005	35.28	35.30	35.06	35.26	88,055	-0.10(-0.29%)
Nov 23, 2005	34.55	35.38	34.49	35.36	382,547	+0.74(+2.14%)
Nov 22, 2005	34.01	34.70	33.91	34.62	219,848	+0.57(+1.66%)
Nov 21, 2005	33.86	34.14	33.78	34.06	429,005	+0.17(+0.50%)
Nov 18, 2005	33.67	34.06	33.67	33.89	499,372	+0.24(+0.70%)
Nov 17, 2005	33.23	33.70	33.05	33.65	300,517	+0.55(+1.65%)
Nov 16, 2005	33.21	33.43	33.00	33.10	384,685	-0.20(-0.59%)
Nov 15, 2005	33.86	33.81	33.10	33.30	381,575	-0.56(-1.64%)
Nov 14, 2005	33.96	33.96	33.72	33.86	228,595	-0.21(-0.60%)
Nov 11, 2005	33.62	34.13	33.57	34.06	357,277	+0.07(+0.21%)
Nov 10, 2005	33.22	34.08	33.16	33.99	514,339	+0.74(+2.23%)
Nov 09, 2005	32.74	33.29	32.74	33.25	1,140,256	+0.51(+1.57%)
Nov 08, 2005	32.86	32.99	32.59	32.73	1,025,958	-0.19(-0.56%)
Nov 07, 2005	32.64	33.03	32.64	32.92	427,644	+0.41(+1.25%)
Nov 04, 2005	32.27	32.54	32.19	32.51	437,558	+0.24(+0.75%)
Nov 03, 2005	32.51	32.83	32.08	32.27	479,933	-0.28(-0.87%)
Nov 02, 2005	32.17	32.67	32.10	32.55	1,110,126	+0.38(+1.18%)
Nov 01, 2005	32.31	32.32	31.64	32.17	592,287	-0.24(-0.75%)
Oct 31, 2005	31.99	32.49	31.99	32.42	854,317	+0.52(+1.65%)
Oct 28, 2005	31.23	31.97	31.23	31.89	2,023,925	+0.62(+1.97%)
Oct 27, 2005	31.22	31.53	31.22	31.27	397,126	-0.02(-0.07%)
Oct 26, 2005	31.52	31.71	31.26	31.29	1,150,169	-0.16(-0.52%)
Oct 25, 2005	31.58	31.77	31.18	31.46	248,228	-0.25(-0.79%)
Oct 24, 2005	31.43	31.88	31.40	31.71	1,269,132	+0.35(+1.12%)
Oct 21, 2005	31.46	31.54	31.28	31.36	1,490,341	+0.26(+0.84%)
Oct 20, 2005	31.40	31.50	30.92	31.10	971,530	-0.25(-0.80%)
Oct 19, 2005	30.30	31.44	30.30	31.35	2,973,879	+0.92(+3.03%)
Oct 18, 2005	30.72	30.79	30.41	30.43	789,781	-0.22(-0.72%)
Oct 17, 2005	31.11	31.11	30.15	30.65	1,129,564	+0.15(+0.49%)
Oct 14, 2005	30.15	30.72	30.15	30.50	1,822,543	+0.37(+1.21%)
Oct 13, 2005	29.84	30.15	29.70	30.14	1,739,541	+0.32(+1.09%)
Oct 12, 2005	29.77	30.16	29.58	29.81	541,747	+0.08(+0.28%)
Oct 11, 2005	29.97	30.03	29.62	29.73	670,818	-0.21(-0.70%)
Oct 10, 2005	30.20	30.20	29.87	29.94	655,462	-0.15(-0.51%)
Oct 07, 2005	30.03	30.22	30.00	30.10	963,949	+0.14(+0.48%)
Oct 06, 2005	29.61	30.15	29.61	29.95	1,367,102	+0.27(+0.92%)
Oct 05, 2005	29.71	29.97	29.59	29.68	961,228	-0.07(-0.24%)
Oct 04, 2005	30.29	30.43	29.75	29.75	688,896	-0.52(-1.73%)

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.