Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	38.35	38.35	36.50	36.87	116,973	-1.25(-3.28%)
Dec 29, 2005	38.04	38.37	37.87	38.12	111,528	+0.25(+0.66%)
Dec 28, 2005	38.00	38.04	37.46	37.87	102,800	-0.21(-0.55%)
Dec 27, 2005	39.00	39.25	38.08	38.08	137,200	-0.87(-2.23%)
Dec 23, 2005	38.53	39.00	38.39	38.95	54,953	+0.42(+1.09%)
Dec 22, 2005	39.00	39.00	38.38	38.53	46,623	-0.19(-0.49%)
Dec 21, 2005	39.00	39.02	38.49	38.72	27,840	-0.01(-0.03%)
Dec 20, 2005	38.02	39.12	38.02	38.73	69,441	+0.20(+0.52%)
Dec 19, 2005	38.70	38.89	38.30	38.53	63,683	+0.22(+0.57%)
Dec 16, 2005	39.40	39.40	38.17	38.31	134,306	-0.80(-2.05%)
Dec 15, 2005	39.00	39.50	38.09	39.11	222,066	+0.55(+1.43%)
Dec 14, 2005	38.71	38.86	38.13	38.56	93,597	+0.14(+0.36%)
Dec 13, 2005	38.80	38.80	37.17	38.42	169,521	-0.35(-0.90%)
Dec 12, 2005	38.52	39.93	38.52	38.77	411,972	+0.73(+1.92%)
Dec 09, 2005	38.00	38.36	37.65	38.04	166,940	+0.06(+0.16%)
Dec 08, 2005	37.00	38.60	36.97	37.98	257,743	+1.03(+2.79%)
Dec 07, 2005	37.00	37.35	36.75	36.95	126,068	-0.18(-0.48%)
Dec 06, 2005	37.00	37.37	36.72	37.13	122,399	+0.47(+1.28%)
Dec 05, 2005	37.25	37.31	36.36	36.66	131,463	-0.51(-1.37%)
Dec 02, 2005	36.80	37.30	36.80	37.17	113,470	+0.42(+1.14%)
Dec 01, 2005	34.99	37.70	34.84	36.75	664,461	+2.87(+8.47%)
Nov 30, 2005	34.09	34.90	32.44	33.88	214,542	-1.00(-2.87%)
Nov 29, 2005	35.86	35.90	34.66	34.88	90,005	-0.82(-2.30%)
Nov 28, 2005	35.50	36.18	35.50	35.70	81,037	-0.27(-0.75%)
Nov 25, 2005	35.95	36.15	35.64	35.97	64,264	+0.34(+0.95%)
Nov 23, 2005	35.20	35.90	35.20	35.63	79,133	+0.38(+1.08%)
Nov 22, 2005	35.69	35.75	34.85	35.25	150,844	-0.25(-0.70%)
Nov 21, 2005	35.21	35.72	35.00	35.50	241,283	+0.51(+1.46%)
Nov 18, 2005	34.20	35.00	34.16	34.99	191,600	+0.99(+2.91%)
Nov 17, 2005	32.66	34.00	32.45	34.00	179,023	+1.50(+4.62%)
Nov 16, 2005	32.40	32.92	32.29	32.50	132,899	+0.00(+0.00%)
Nov 15, 2005	33.50	33.70	32.09	32.50	63,418	-0.91(-2.72%)
Nov 14, 2005	33.27	33.60	33.03	33.41	69,422	+0.20(+0.60%)
Nov 11, 2005	33.18	33.61	33.07	33.21	77,426	+0.01(+0.03%)
Nov 10, 2005	33.23	33.41	33.01	33.20	259,025	+0.09(+0.27%)
Nov 09, 2005	33.48	33.86	33.11	33.11	119,364	-0.29(-0.87%)
Nov 08, 2005	33.32	33.99	32.65	33.40	133,426	+0.14(+0.42%)
Nov 07, 2005	32.11	34.96	32.11	33.26	635,305	+1.31(+4.10%)
Nov 04, 2005	32.24	32.45	31.60	31.95	313,501	-0.12(-0.37%)
Nov 03, 2005	31.41	32.20	31.24	32.07	340,646	+0.88(+2.82%)
Nov 02, 2005	29.03	31.42	29.03	31.19	273,039	+2.01(+6.89%)
Nov 01, 2005	29.11	29.40	28.68	29.18	36,151	-0.09(-0.31%)
Oct 31, 2005	29.13	29.47	28.99	29.27	142,221	+0.48(+1.67%)
Oct 28, 2005	29.15	29.29	28.79	28.79	53,017	-0.21(-0.72%)
Oct 27, 2005	29.25	29.39	28.75	29.00	243,642	-0.26(-0.89%)
Oct 26, 2005	29.46	29.69	29.25	29.26	151,433	+0.01(+0.03%)
Oct 25, 2005	29.06	29.25	28.72	29.25	139,615	+0.36(+1.25%)
Oct 24, 2005	28.66	29.12	28.60	28.89	121,582	+0.59(+2.08%)
Oct 21, 2005	27.96	28.41	27.80	28.30	90,599	+0.55(+1.98%)
Oct 20, 2005	27.73	28.53	27.09	27.75	128,123	-0.04(-0.14%)
Oct 19, 2005	27.42	27.79	27.01	27.79	128,842	+0.24(+0.87%)
Oct 18, 2005	27.23	27.58	26.85	27.55	134,026	+0.30(+1.10%)
Oct 17, 2005	26.86	27.36	26.80	27.25	183,096	+0.25(+0.93%)
Oct 14, 2005	27.45	27.45	26.83	27.00	143,387	-0.33(-1.21%)
Oct 13, 2005	27.20	27.39	26.87	27.33	94,413	+0.23(+0.85%)
Oct 12, 2005	27.06	27.25	26.06	27.10	203,555	-0.03(-0.11%)
Oct 11, 2005	27.14	27.25	26.83	27.13	83,531	+0.05(+0.18%)
Oct 10, 2005	28.08	28.08	26.98	27.08	116,317	-0.75(-2.69%)
Oct 07, 2005	27.60	28.27	27.60	27.83	85,511	+0.33(+1.20%)
Oct 06, 2005	27.82	28.75	27.10	27.50	113,768	-0.47(-1.68%)
Oct 05, 2005	28.27	28.38	27.80	27.97	136,463	-0.10(-0.36%)
Oct 04, 2005	28.78	28.92	28.07	28.07	209,259	-0.43(-1.51%)

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.