Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	34.05	34.20	33.80	33.93	7,000	-0.22(-0.64%)
Dec 29, 2005	34.35	34.47	34.15	34.15	1,300	-0.19(-0.55%)
Dec 28, 2005	33.75	34.34	33.60	34.34	5,200	+0.62(+1.84%)
Dec 27, 2005	34.25	34.25	33.70	33.72	3,300	-0.57(-1.66%)
Dec 23, 2005	34.20	34.30	34.00	34.29	4,600	+0.24(+0.70%)
Dec 22, 2005	34.15	34.38	34.00	34.05	7,700	+0.05(+0.15%)
Dec 21, 2005	34.12	34.12	33.85	34.00	9,100	-0.05(-0.15%)
Dec 20, 2005	34.27	34.31	34.00	34.05	9,000	-0.33(-0.96%)
Dec 19, 2005	34.35	34.53	34.35	34.38	9,400	-0.07(-0.20%)
Dec 16, 2005	34.00	34.74	34.00	34.45	28,900	+0.95(+2.84%)
Dec 15, 2005	33.75	33.75	33.29	33.50	9,600	-0.45(-1.33%)
Dec 14, 2005	34.30	34.40	33.88	33.95	12,600	-0.38(-1.11%)
Dec 13, 2005	33.91	34.55	33.91	34.33	11,500	+0.02(+0.06%)
Dec 12, 2005	34.87	35.00	34.31	34.31	15,700	-0.25(-0.72%)
Dec 09, 2005	33.84	34.75	33.84	34.56	6,600	+0.87(+2.58%)
Dec 08, 2005	34.10	34.20	33.65	33.69	6,100	-0.51(-1.49%)
Dec 07, 2005	35.15	35.15	34.20	34.20	5,800	-1.05(-2.98%)
Dec 06, 2005	34.95	35.25	34.70	35.25	26,000	+0.30(+0.86%)
Dec 05, 2005	35.00	35.00	34.69	34.95	10,000	-0.05(-0.14%)
Dec 02, 2005	34.77	35.00	34.77	35.00	6,800	+0.23(+0.66%)
Dec 01, 2005	34.65	35.19	34.65	34.77	8,600	+0.18(+0.52%)
Nov 30, 2005	35.40	35.75	34.55	34.59	6,700	-0.61(-1.73%)
Nov 29, 2005	33.85	35.37	33.85	35.20	24,000	+1.35(+3.99%)
Nov 28, 2005	33.70	33.98	32.52	33.85	11,600	+0.14(+0.42%)
Nov 25, 2005	33.50	33.85	33.50	33.71	2,500	+0.30(+0.90%)
Nov 23, 2005	33.12	33.85	33.12	33.41	10,700	+0.29(+0.88%)
Nov 22, 2005	32.50	33.12	32.50	33.12	22,100	-0.38(-1.13%)
Nov 21, 2005	34.00	34.00	33.50	33.50	14,600	-0.60(-1.76%)
Nov 18, 2005	34.25	34.35	32.50	34.10	30,400	+0.30(+0.89%)
Nov 17, 2005	32.73	33.80	32.73	33.80	25,200	+1.20(+3.68%)
Nov 16, 2005	31.20	32.75	31.20	32.60	43,400	+1.82(+5.91%)
Nov 15, 2005	27.95	30.97	27.95	30.78	53,700	+2.92(+10.48%)
Nov 14, 2005	28.11	28.17	27.83	27.86	56,100	-0.14(-0.50%)
Nov 11, 2005	27.95	28.00	27.83	28.00	4,300	+0.21(+0.76%)
Nov 10, 2005	28.00	28.00	27.75	27.79	14,300	-0.16(-0.57%)
Nov 09, 2005	27.35	28.09	27.10	27.95	19,000	+0.60(+2.19%)
Nov 08, 2005	27.75	27.75	27.30	27.35	13,200	-0.60(-2.15%)
Nov 07, 2005	27.00	28.00	26.81	27.95	21,900	+0.70(+2.57%)
Nov 04, 2005	27.15	27.45	27.00	27.25	13,300	-0.10(-0.37%)
Nov 03, 2005	27.60	27.60	27.21	27.35	10,600	-0.25(-0.91%)
Nov 02, 2005	27.25	27.65	27.11	27.60	16,500	+0.50(+1.85%)
Nov 01, 2005	27.20	27.49	27.00	27.10	15,200	-0.18(-0.66%)
Oct 31, 2005	27.40	27.70	27.15	27.28	12,100	+0.03(+0.11%)
Oct 28, 2005	26.80	27.30	26.80	27.25	16,400	-0.02(-0.07%)
Oct 27, 2005	27.45	27.45	27.20	27.27	10,900	-0.27(-0.98%)
Oct 26, 2005	27.95	27.95	27.35	27.54	18,300	-0.01(-0.04%)
Oct 25, 2005	28.00	28.00	27.40	27.55	10,400	-0.50(-1.78%)
Oct 24, 2005	27.80	28.10	27.80	28.05	25,700	+0.05(+0.18%)
Oct 21, 2005	27.60	28.05	27.60	28.00	13,900	+0.44(+1.60%)
Oct 20, 2005	27.75	27.94	27.55	27.56	47,100	-0.14(-0.51%)
Oct 19, 2005	27.00	27.79	26.75	27.70	17,100	+0.59(+2.18%)
Oct 18, 2005	27.45	27.60	27.10	27.11	15,800	-0.26(-0.95%)
Oct 17, 2005	27.65	27.75	27.36	27.37	16,500	-0.28(-1.01%)
Oct 14, 2005	28.00	28.15	27.35	27.65	10,900	-0.40(-1.43%)
Oct 13, 2005	26.90	28.05	26.90	28.05	13,500	+0.95(+3.51%)
Oct 12, 2005	27.40	27.40	27.00	27.10	5,800	-0.42(-1.53%)
Oct 11, 2005	27.70	27.89	27.52	27.52	3,300	-0.18(-0.65%)
Oct 10, 2005	28.10	28.10	27.50	27.70	5,200	-0.30(-1.07%)
Oct 07, 2005	28.50	28.50	27.86	28.00	12,700	-0.55(-1.93%)
Oct 06, 2005	28.80	29.33	28.48	28.55	14,700	-0.18(-0.63%)
Oct 05, 2005	29.50	29.60	28.60	28.73	105,700	-0.55(-1.88%)
Oct 04, 2005	29.51	29.65	29.28	29.28	10,300	-0.62(-2.07%)

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.