Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	31.99	32.11	31.84	31.84	10,999,136	-0.16(-0.51%)
Dec 29, 2005	32.02	32.38	31.96	32.00	13,933,225	-0.02(-0.07%)
Dec 28, 2005	32.03	32.15	31.99	32.02	11,612,429	+0.00(+0.00%)
Dec 27, 2005	32.34	32.55	31.97	32.02	14,058,090	-0.39(-1.20%)
Dec 23, 2005	32.47	32.51	32.24	32.41	19,274,716	-0.33(-1.02%)
Dec 22, 2005	32.64	32.79	32.51	32.74	23,690,988	+0.23(+0.69%)
Dec 21, 2005	32.56	32.65	32.31	32.51	27,477,772	+0.11(+0.33%)
Dec 20, 2005	32.79	32.85	32.22	32.41	30,274,322	-0.22(-0.68%)
Dec 19, 2005	32.94	33.01	32.60	32.63	29,009,948	-0.32(-0.96%)
Dec 16, 2005	32.64	33.06	32.64	32.94	46,652,740	+0.30(+0.91%)
Dec 15, 2005	31.41	33.52	31.42	32.64	99,730,384	+1.23(+3.92%)
Dec 14, 2005	31.54	31.83	31.41	31.41	43,631,808	-0.13(-0.41%)
Dec 13, 2005	31.66	31.72	31.11	31.54	42,475,400	+0.65(+2.10%)
Dec 12, 2005	30.77	31.07	30.69	30.89	10,535,822	+0.13(+0.42%)
Dec 09, 2005	30.63	30.87	30.45	30.77	10,448,276	+0.14(+0.46%)
Dec 08, 2005	30.68	31.02	30.56	30.63	12,255,060	-0.05(-0.17%)
Dec 07, 2005	30.86	30.83	30.56	30.68	19,784,738	-0.18(-0.59%)
Dec 06, 2005	31.06	31.14	30.82	30.86	16,311,759	-0.14(-0.44%)
Dec 05, 2005	31.32	31.32	30.94	31.00	10,075,324	-0.24(-0.78%)
Dec 02, 2005	31.10	31.33	31.03	31.24	9,842,259	+0.14(+0.44%)
Dec 01, 2005	31.01	31.29	31.10	31.10	18,964,198	+0.09(+0.29%)
Nov 30, 2005	31.22	31.31	31.01	31.01	15,592,378	-0.07(-0.23%)
Nov 29, 2005	31.06	31.31	30.93	31.09	13,628,339	+0.03(+0.10%)
Nov 28, 2005	31.30	31.38	30.92	31.06	15,288,431	-0.25(-0.79%)
Nov 25, 2005	31.49	31.55	31.18	31.30	10,484,655	+0.03(+0.08%)
Nov 23, 2005	31.49	31.49	31.19	31.28	14,533,374	+0.12(+0.40%)
Nov 22, 2005	30.51	31.23	30.31	31.15	20,622,178	+0.64(+2.11%)
Nov 21, 2005	30.34	30.73	30.34	30.51	21,963,536	+0.15(+0.51%)
Nov 18, 2005	30.78	30.78	29.91	30.36	32,892,962	-0.23(-0.77%)
Nov 17, 2005	31.00	31.12	30.54	30.59	36,596,660	-0.89(-2.83%)
Nov 16, 2005	31.59	31.60	31.20	31.48	14,868,537	-0.21(-0.67%)
Nov 15, 2005	31.78	31.78	31.57	31.69	9,823,247	-0.09(-0.28%)
Nov 14, 2005	31.81	31.88	31.69	31.78	8,249,293	-0.11(-0.33%)
Nov 11, 2005	31.82	31.89	31.64	31.89	7,567,700	+0.14(+0.46%)
Nov 10, 2005	31.78	31.83	31.46	31.75	12,293,552	+0.30(+0.96%)
Nov 09, 2005	31.75	31.98	31.26	31.44	20,939,738	-0.31(-0.97%)
Nov 08, 2005	31.44	31.83	31.44	31.75	18,055,876	+0.14(+0.44%)
Nov 07, 2005	31.54	31.93	31.54	31.61	14,034,384	+0.07(+0.22%)
Nov 04, 2005	31.63	31.73	31.35	31.54	12,013,076	-0.11(-0.35%)
Nov 03, 2005	31.81	31.94	31.57	31.65	13,447,144	-0.15(-0.48%)
Nov 02, 2005	31.72	31.88	31.57	31.81	14,085,316	+0.19(+0.59%)
Nov 01, 2005	31.98	32.04	31.61	31.62	18,720,100	-0.36(-1.12%)
Oct 31, 2005	32.12	32.20	31.93	31.98	20,182,804	-0.03(-0.08%)
Oct 28, 2005	31.36	32.00	31.35	32.00	16,595,521	+0.73(+2.33%)
Oct 27, 2005	31.62	31.80	31.27	31.27	16,349,078	-0.56(-1.77%)
Oct 26, 2005	31.70	31.99	31.60	31.84	18,540,080	+0.14(+0.43%)
Oct 25, 2005	31.40	31.70	31.14	31.70	18,318,516	+0.14(+0.46%)
Oct 24, 2005	31.29	31.58	31.20	31.55	14,915,949	+0.46(+1.49%)
Oct 21, 2005	31.14	31.31	30.61	31.09	17,543,038	+0.12(+0.37%)
Oct 20, 2005	31.46	31.62	30.94	30.97	17,883,366	-0.49(-1.56%)
Oct 19, 2005	31.10	31.46	30.88	31.46	23,102,106	+0.58(+1.89%)
Oct 18, 2005	31.53	31.70	30.88	30.88	28,456,740	-1.06(-3.31%)
Oct 17, 2005	29.85	32.21	29.74	31.94	60,905,872	+1.83(+6.09%)
Oct 14, 2005	29.76	30.17	29.61	30.11	16,906,980	+0.45(+1.52%)
Oct 13, 2005	30.04	30.06	29.23	29.65	24,310,150	-0.56(-1.86%)
Oct 12, 2005	31.02	31.05	30.18	30.22	19,685,692	-0.49(-1.58%)
Oct 11, 2005	30.66	30.99	30.61	30.70	18,745,214	+0.23(+0.75%)
Oct 10, 2005	30.95	30.97	30.14	30.47	20,808,300	-0.40(-1.30%)
Oct 07, 2005	31.00	31.04	30.40	30.87	23,287,994	-0.12(-0.40%)
Oct 06, 2005	31.57	31.62	30.76	31.00	23,320,150	-0.57(-1.80%)
Oct 05, 2005	31.54	31.70	31.53	31.56	13,223,232	-0.03(-0.11%)
Oct 04, 2005	31.60	31.74	31.55	31.60	13,473,666	+0.00(+0.00%)

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.