Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	32.00	32.23	31.75	32.23	132,000	+0.19(+0.59%)
Dec 29, 2005	31.97	32.13	31.63	32.04	145,200	+0.29(+0.91%)
Dec 28, 2005	32.00	32.04	31.55	31.75	138,400	-0.20(-0.63%)
Dec 27, 2005	32.58	32.58	31.89	31.95	111,100	-0.63(-1.93%)
Dec 23, 2005	32.35	32.72	32.04	32.58	151,600	+0.26(+0.80%)
Dec 22, 2005	32.15	32.36	32.05	32.32	122,900	+0.13(+0.40%)
Dec 21, 2005	32.30	32.36	32.00	32.19	116,800	+0.10(+0.31%)
Dec 20, 2005	32.95	32.95	31.95	32.09	206,300	-0.72(-2.19%)
Dec 19, 2005	33.25	33.30	32.80	32.81	95,400	-0.34(-1.03%)
Dec 16, 2005	33.22	33.35	33.15	33.15	213,200	+0.16(+0.48%)
Dec 15, 2005	33.01	33.22	32.85	32.99	103,500	-0.09(-0.27%)
Dec 14, 2005	32.90	33.08	32.77	33.08	95,200	+0.25(+0.76%)
Dec 13, 2005	32.75	33.00	32.68	32.83	110,200	+0.18(+0.55%)
Dec 12, 2005	32.49	32.66	32.49	32.65	95,000	+0.14(+0.43%)
Dec 09, 2005	32.60	32.60	32.42	32.51	88,700	-0.04(-0.12%)
Dec 08, 2005	32.45	32.60	32.44	32.55	92,800	+0.11(+0.34%)
Dec 07, 2005	32.25	32.49	32.20	32.44	138,300	+0.24(+0.75%)
Dec 06, 2005	32.11	32.29	32.05	32.20	171,100	+0.00(+0.00%)
Dec 05, 2005	32.00	32.27	31.90	32.20	77,400	+0.17(+0.53%)
Dec 02, 2005	32.18	32.22	31.75	32.03	130,000	-0.05(-0.16%)
Dec 01, 2005	32.05	32.37	31.96	32.08	237,700	-0.07(-0.22%)
Nov 30, 2005	32.20	32.25	32.06	32.15	66,600	+0.04(+0.12%)
Nov 29, 2005	32.22	32.47	32.09	32.11	70,900	-0.11(-0.34%)
Nov 28, 2005	32.75	32.90	32.15	32.22	87,000	-0.53(-1.62%)
Nov 25, 2005	32.38	32.79	32.38	32.75	57,800	+0.37(+1.14%)
Nov 23, 2005	32.30	32.39	32.10	32.38	67,900	+0.10(+0.31%)
Nov 22, 2005	32.30	32.34	32.10	32.28	85,600	-0.01(-0.03%)
Nov 21, 2005	32.26	32.45	32.23	32.29	128,300	+0.01(+0.03%)
Nov 18, 2005	32.30	32.34	31.92	32.28	206,700	-0.12(-0.37%)
Nov 17, 2005	31.82	32.48	31.82	32.40	227,300	+0.43(+1.35%)
Nov 16, 2005	31.90	32.04	31.60	31.97	300,500	-0.27(-0.84%)
Nov 15, 2005	32.99	33.10	32.21	32.24	174,900	-0.71(-2.15%)
Nov 14, 2005	33.05	33.05	32.79	32.95	126,000	+0.20(+0.61%)
Nov 11, 2005	32.77	32.82	32.25	32.75	192,500	-0.07(-0.21%)
Nov 10, 2005	33.30	33.45	32.70	32.82	101,300	-0.55(-1.65%)
Nov 09, 2005	33.56	33.85	33.26	33.37	101,800	+0.01(+0.03%)
Nov 08, 2005	33.15	33.68	32.80	33.36	94,900	+0.34(+1.03%)
Nov 07, 2005	33.51	33.69	32.50	33.02	109,300	-0.49(-1.46%)
Nov 04, 2005	33.75	33.75	33.33	33.51	82,900	-0.16(-0.48%)
Nov 03, 2005	33.60	33.80	33.45	33.67	122,000	+0.07(+0.21%)
Nov 02, 2005	33.56	33.70	33.35	33.60	60,100	+0.04(+0.12%)
Nov 01, 2005	33.35	33.83	33.30	33.56	117,300	+0.07(+0.21%)
Oct 31, 2005	33.25	33.55	33.22	33.49	109,400	-0.23(-0.68%)
Oct 28, 2005	33.50	33.83	33.18	33.72	149,300	+0.22(+0.66%)
Oct 27, 2005	34.02	34.12	33.34	33.50	110,200	-0.49(-1.44%)
Oct 26, 2005	34.15	34.18	33.69	33.99	115,900	+0.05(+0.15%)
Oct 25, 2005	33.67	34.09	33.41	33.94	137,600	+0.34(+1.01%)
Oct 24, 2005	33.35	33.75	33.25	33.60	229,200	+0.50(+1.51%)
Oct 21, 2005	32.99	33.35	32.81	33.10	164,700	+0.69(+2.13%)
Oct 20, 2005	32.98	33.00	32.20	32.41	109,300	-0.54(-1.64%)
Oct 19, 2005	32.77	33.09	32.13	32.95	146,800	+0.18(+0.55%)
Oct 18, 2005	33.37	33.42	32.60	32.77	125,700	-0.45(-1.35%)
Oct 17, 2005	32.80	33.60	32.80	33.22	139,800	+0.64(+1.96%)
Oct 14, 2005	31.89	32.60	31.89	32.58	181,300	+0.73(+2.29%)
Oct 13, 2005	32.85	32.85	31.80	31.85	219,800	-1.31(-3.95%)
Oct 12, 2005	33.98	33.98	32.90	33.16	135,600	-0.57(-1.69%)
Oct 11, 2005	33.34	33.83	33.34	33.73	107,200	+0.39(+1.17%)
Oct 10, 2005	34.00	34.00	33.19	33.34	78,700	-0.46(-1.36%)
Oct 07, 2005	33.50	33.90	33.31	33.80	114,700	+0.30(+0.90%)
Oct 06, 2005	34.28	34.28	33.00	33.50	208,700	-0.88(-2.56%)
Oct 05, 2005	34.50	34.84	34.38	34.38	114,100	-0.19(-0.55%)
Oct 04, 2005	34.65	34.80	34.55	34.57	56,600	-0.08(-0.23%)

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.