Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	39.39	39.40	38.95	39.19	340,640	-0.28(-0.70%)
Dec 29, 2005	39.11	40.03	39.04	39.46	1,172,451	+0.48(+1.23%)
Dec 28, 2005	38.72	39.28	38.70	38.99	460,832	+0.30(+0.77%)
Dec 27, 2005	39.10	39.28	38.69	38.69	452,309	-0.28(-0.71%)
Dec 23, 2005	39.41	39.43	38.70	38.97	693,271	-0.12(-0.32%)
Dec 22, 2005	38.07	39.66	38.06	39.09	2,197,840	+1.07(+2.80%)
Dec 21, 2005	37.46	38.05	37.46	38.02	2,063,635	+0.74(+1.99%)
Dec 20, 2005	37.68	38.24	37.28	37.28	1,203,221	-0.27(-0.72%)
Dec 19, 2005	37.39	37.62	37.35	37.55	1,176,207	+0.19(+0.52%)
Dec 16, 2005	37.41	37.45	37.33	37.36	903,030	+0.08(+0.22%)
Dec 15, 2005	37.24	37.62	37.10	37.28	1,120,300	+0.03(+0.09%)
Dec 14, 2005	37.41	37.48	37.03	37.24	947,235	+0.14(+0.37%)
Dec 13, 2005	37.00	37.57	36.99	37.10	1,068,294	+0.10(+0.28%)
Dec 12, 2005	36.47	37.19	36.20	37.00	955,614	+0.53(+1.46%)
Dec 09, 2005	36.69	36.74	36.21	36.47	1,153,382	-0.36(-0.98%)
Dec 08, 2005	36.93	37.19	36.74	36.83	1,057,026	-0.10(-0.26%)
Dec 07, 2005	36.86	37.33	36.69	36.92	1,479,721	-0.53(-1.42%)
Dec 06, 2005	37.29	37.51	36.96	37.46	1,055,003	+0.14(+0.37%)
Dec 05, 2005	37.10	37.39	36.99	37.32	1,138,647	+0.22(+0.60%)
Dec 02, 2005	37.14	37.28	37.03	37.10	914,876	+0.06(+0.17%)
Dec 01, 2005	37.10	37.28	36.84	37.03	1,218,679	+0.00(+0.00%)
Nov 30, 2005	37.52	37.82	36.90	37.03	1,591,534	+0.05(+0.13%)
Nov 29, 2005	36.76	37.03	36.69	36.99	1,143,125	+0.26(+0.72%)
Nov 28, 2005	36.69	36.79	36.40	36.72	792,805	-0.04(-0.11%)
Nov 25, 2005	36.40	37.03	36.40	36.76	484,957	+0.47(+1.30%)
Nov 23, 2005	36.34	38.07	36.03	36.29	1,965,112	+0.75(+2.12%)
Nov 22, 2005	34.88	35.64	34.71	35.54	1,286,865	+0.83(+2.39%)
Nov 21, 2005	33.93	34.71	33.93	34.71	1,428,437	+0.46(+1.33%)
Nov 18, 2005	34.09	34.37	34.00	34.25	715,807	+0.17(+0.51%)
Nov 17, 2005	34.03	34.18	33.75	34.08	756,834	+0.05(+0.14%)
Nov 16, 2005	34.54	34.56	33.83	34.03	1,249,738	-0.22(-0.65%)
Nov 15, 2005	34.45	34.65	34.17	34.25	643,288	-0.33(-0.94%)
Nov 14, 2005	35.52	35.52	34.38	34.58	609,195	-1.05(-2.95%)
Nov 11, 2005	34.58	35.66	34.27	35.63	792,950	+0.82(+2.35%)
Nov 10, 2005	35.17	35.41	34.56	34.81	1,482,032	-0.35(-1.00%)
Nov 09, 2005	35.48	35.64	35.14	35.16	1,147,315	-0.48(-1.36%)
Nov 08, 2005	35.97	36.04	35.58	35.65	1,143,125	-0.33(-0.90%)
Nov 07, 2005	36.04	36.41	35.83	35.97	1,196,143	-0.07(-0.19%)
Nov 04, 2005	35.77	36.22	35.56	36.04	1,105,565	+0.19(+0.52%)
Nov 03, 2005	35.37	35.97	35.37	35.86	1,468,020	+0.48(+1.37%)
Nov 02, 2005	35.10	35.57	34.84	35.37	1,212,033	+0.18(+0.51%)
Nov 01, 2005	35.84	36.13	34.78	35.19	1,241,070	-0.76(-2.12%)
Oct 31, 2005	35.96	36.39	35.81	35.95	1,719,961	-0.10(-0.27%)
Oct 28, 2005	34.61	36.56	34.51	36.05	3,401,062	+2.62(+7.83%)
Oct 27, 2005	34.90	34.91	32.29	33.43	5,843,476	-1.47(-4.22%)
Oct 26, 2005	35.23	35.62	34.84	34.91	938,423	-0.38(-1.08%)
Oct 25, 2005	35.18	35.39	35.02	35.29	888,439	+0.13(+0.37%)
Oct 24, 2005	35.13	35.71	35.04	35.16	1,823,106	-0.55(-1.53%)
Oct 21, 2005	36.48	36.48	35.47	35.70	1,585,900	-0.75(-2.07%)
Oct 20, 2005	36.64	36.84	36.33	36.46	659,756	-0.15(-0.40%)
Oct 19, 2005	37.05	37.05	36.31	36.60	1,418,036	-0.62(-1.67%)
Oct 18, 2005	37.46	37.50	37.10	37.23	591,426	-0.37(-0.99%)
Oct 17, 2005	37.61	38.11	37.57	37.60	695,294	+0.08(+0.22%)
Oct 14, 2005	37.91	37.93	37.17	37.52	961,248	-0.22(-0.59%)
Oct 13, 2005	38.43	38.45	37.55	37.74	1,001,553	-0.69(-1.80%)
Oct 12, 2005	37.48	38.56	37.42	38.43	2,072,158	+0.67(+1.78%)
Oct 11, 2005	36.62	37.95	36.62	37.76	1,635,595	+1.15(+3.14%)
Oct 10, 2005	36.93	37.10	36.60	36.61	667,413	-0.23(-0.62%)
Oct 07, 2005	36.48	36.96	36.47	36.84	1,319,657	+0.28(+0.78%)
Oct 06, 2005	36.59	36.76	36.24	36.56	1,221,568	+0.14(+0.38%)
Oct 05, 2005	36.33	36.56	36.22	36.42	1,184,008	+0.17(+0.48%)
Oct 04, 2005	36.13	36.36	35.74	36.24	966,882	+0.48(+1.34%)

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.