Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	29.96	30.15	29.79	29.85	12,439,096	-0.32(-1.06%)
Dec 29, 2005	30.25	30.58	30.09	30.17	11,434,165	-0.08(-0.25%)
Dec 28, 2005	30.30	30.56	30.17	30.25	10,396,373	+0.01(+0.02%)
Dec 27, 2005	30.68	30.96	30.08	30.24	12,531,434	-0.52(-1.69%)
Dec 23, 2005	31.03	31.08	30.67	30.76	7,750,584	+0.00(+0.00%)
Dec 22, 2005	30.66	30.87	30.21	30.76	14,095,465	+0.28(+0.91%)
Dec 21, 2005	30.64	31.08	30.32	30.49	16,041,718	-0.07(-0.23%)
Dec 20, 2005	30.32	31.05	30.28	30.55	23,012,794	+0.28(+0.92%)
Dec 19, 2005	31.48	31.54	30.25	30.28	20,995,306	-0.87(-2.80%)
Dec 16, 2005	31.62	31.98	31.11	31.15	38,461,132	-0.55(-1.73%)
Dec 15, 2005	32.04	32.28	31.50	31.70	15,903,802	-0.34(-1.06%)
Dec 14, 2005	31.70	32.29	31.63	32.04	21,800,014	+0.27(+0.85%)
Dec 13, 2005	31.32	32.04	31.31	31.77	21,494,670	+0.44(+1.42%)
Dec 12, 2005	30.80	31.39	30.79	31.32	13,439,287	+0.52(+1.69%)
Dec 09, 2005	30.85	31.05	30.54	30.80	14,454,507	+0.17(+0.54%)
Dec 08, 2005	31.61	31.78	30.46	30.64	30,923,984	-0.55(-1.76%)
Dec 07, 2005	30.94	31.29	30.87	31.19	12,711,387	+0.18(+0.58%)
Dec 06, 2005	30.98	31.41	30.81	31.00	15,934,900	+0.17(+0.56%)
Dec 05, 2005	31.19	31.41	30.73	30.83	17,165,994	-0.49(-1.57%)
Dec 02, 2005	31.39	31.60	30.99	31.32	16,554,821	-0.28(-0.88%)
Dec 01, 2005	31.30	31.84	31.25	31.60	20,810,374	+0.09(+0.29%)
Nov 30, 2005	31.72	31.98	31.47	31.51	16,577,970	-0.05(-0.15%)
Nov 29, 2005	32.01	32.23	31.52	31.56	17,677,856	-0.35(-1.09%)
Nov 28, 2005	32.05	32.08	31.57	31.91	18,074,950	-0.10(-0.30%)
Nov 25, 2005	31.99	32.04	31.83	32.00	5,264,937	+0.12(+0.37%)
Nov 23, 2005	31.79	32.08	31.71	31.89	16,440,256	+0.06(+0.17%)
Nov 22, 2005	31.84	32.04	31.51	31.83	18,095,838	-0.10(-0.33%)
Nov 21, 2005	31.64	32.08	31.57	31.93	16,056,382	+0.10(+0.33%)
Nov 18, 2005	31.91	32.10	31.40	31.83	27,891,060	+0.28(+0.88%)
Nov 17, 2005	31.35	31.64	31.16	31.55	19,436,792	+0.40(+1.29%)
Nov 16, 2005	31.29	31.35	30.95	31.15	15,011,678	+0.01(+0.02%)
Nov 15, 2005	31.61	31.73	30.86	31.14	19,680,514	-0.41(-1.30%)
Nov 14, 2005	31.35	31.88	31.29	31.55	12,223,314	+0.08(+0.24%)
Nov 11, 2005	31.60	31.98	31.34	31.48	18,028,734	-0.17(-0.53%)
Nov 10, 2005	31.16	31.65	30.71	31.64	18,830,158	+0.69(+2.22%)
Nov 09, 2005	31.33	31.66	30.82	30.96	18,608,362	-0.43(-1.37%)
Nov 08, 2005	30.71	31.51	30.69	31.39	22,530,372	+0.45(+1.46%)
Nov 07, 2005	31.07	31.37	30.74	30.94	20,409,642	-0.11(-0.36%)
Nov 04, 2005	30.78	31.10	30.10	31.05	27,662,728	+0.54(+1.77%)
Nov 03, 2005	29.59	30.81	29.47	30.51	64,096,696	+2.52(+9.01%)
Nov 02, 2005	27.32	28.16	27.11	27.98	39,850,520	+0.62(+2.25%)
Nov 01, 2005	27.62	27.62	27.08	27.37	36,477,288	-0.19(-0.68%)
Oct 31, 2005	28.14	28.35	27.04	27.55	56,524,640	-0.91(-3.19%)
Oct 28, 2005	27.86	28.64	27.50	28.46	58,769,584	-1.37(-4.60%)
Oct 27, 2005	30.87	30.94	29.74	29.83	26,745,018	-1.25(-4.01%)
Oct 26, 2005	31.19	31.87	30.85	31.08	22,952,250	-0.21(-0.69%)
Oct 25, 2005	31.29	31.60	30.87	31.30	17,702,100	-0.37(-1.18%)
Oct 24, 2005	31.18	31.67	30.91	31.67	21,050,106	+0.49(+1.56%)
Oct 21, 2005	30.76	31.30	30.39	31.19	33,503,990	+1.14(+3.81%)
Oct 20, 2005	30.42	30.98	29.85	30.04	25,695,792	-0.46(-1.52%)
Oct 19, 2005	29.45	30.60	29.23	30.51	27,551,378	+1.09(+3.70%)
Oct 18, 2005	29.23	29.66	29.00	29.42	17,244,628	+0.18(+0.62%)
Oct 17, 2005	29.04	29.38	28.80	29.24	14,212,053	+0.18(+0.62%)
Oct 14, 2005	29.18	29.41	28.66	29.06	21,650,108	+0.16(+0.55%)
Oct 13, 2005	29.22	29.40	28.71	28.90	29,189,944	-0.45(-1.53%)
Oct 12, 2005	29.94	30.41	29.28	29.35	25,863,866	-0.77(-2.55%)
Oct 11, 2005	30.26	30.42	29.88	30.12	14,703,544	-0.15(-0.50%)
Oct 10, 2005	30.38	30.87	30.16	30.27	13,354,524	-0.17(-0.55%)
Oct 07, 2005	30.98	31.12	30.26	30.44	15,542,556	-0.16(-0.52%)
Oct 06, 2005	31.23	31.51	30.25	30.60	26,487,334	-0.69(-2.21%)
Oct 05, 2005	31.50	31.98	31.29	31.29	18,855,436	-0.32(-1.01%)
Oct 04, 2005	31.12	32.07	31.05	31.61	24,964,346	+0.39(+1.24%)

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.