Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	30.14	30.30	29.95	30.23	2,413,592	-0.07(-0.22%)
Dec 29, 2005	30.04	30.51	30.03	30.30	3,816,915	+0.13(+0.43%)
Dec 28, 2005	30.33	30.46	30.08	30.17	3,907,790	-0.06(-0.20%)
Dec 27, 2005	30.70	30.96	30.19	30.23	1,988,915	-0.45(-1.46%)
Dec 23, 2005	30.63	30.85	30.55	30.68	1,325,894	+0.05(+0.15%)
Dec 22, 2005	30.69	30.72	30.31	30.63	2,068,413	+0.05(+0.18%)
Dec 21, 2005	30.62	30.96	30.39	30.58	3,570,148	+0.05(+0.18%)
Dec 20, 2005	29.50	30.57	29.50	30.52	4,533,279	+0.49(+1.65%)
Dec 19, 2005	30.15	30.20	29.82	30.03	4,627,258	-0.28(-0.92%)
Dec 16, 2005	30.47	30.67	30.30	30.30	7,177,680	-0.16(-0.51%)
Dec 15, 2005	30.56	30.69	30.09	30.46	3,802,139	-0.09(-0.31%)
Dec 14, 2005	30.59	30.76	30.47	30.56	3,975,171	+0.06(+0.20%)
Dec 13, 2005	30.42	30.77	30.24	30.49	3,293,679	+0.04(+0.13%)
Dec 12, 2005	30.67	30.79	30.28	30.45	3,766,675	-0.26(-0.86%)
Dec 09, 2005	30.30	30.97	30.22	30.72	4,068,263	+0.64(+2.14%)
Dec 08, 2005	30.13	30.33	29.97	30.07	4,069,445	-0.05(-0.16%)
Dec 07, 2005	30.68	30.71	30.07	30.12	2,737,049	-0.63(-2.05%)
Dec 06, 2005	30.93	31.08	30.61	30.75	4,275,873	+0.05(+0.15%)
Dec 05, 2005	31.47	31.47	30.56	30.70	5,556,551	-0.76(-2.43%)
Dec 02, 2005	31.50	31.64	31.32	31.47	2,410,045	-0.03(-0.11%)
Dec 01, 2005	31.57	31.72	31.36	31.50	4,762,463	+0.01(+0.04%)
Nov 30, 2005	31.60	31.79	31.49	31.49	3,261,614	-0.12(-0.36%)
Nov 29, 2005	31.64	31.73	31.41	31.60	4,118,799	+0.14(+0.43%)
Nov 28, 2005	31.34	31.70	31.29	31.47	2,986,181	+0.13(+0.41%)
Nov 25, 2005	31.64	31.64	31.13	31.34	906,389	-0.20(-0.62%)
Nov 23, 2005	31.47	31.78	31.35	31.54	2,127,223	+0.08(+0.26%)
Nov 22, 2005	31.30	31.49	31.08	31.46	3,273,288	+0.16(+0.50%)
Nov 21, 2005	31.34	31.46	31.12	31.30	2,226,374	-0.14(-0.43%)
Nov 18, 2005	31.74	31.74	31.07	31.44	3,579,309	-0.11(-0.34%)
Nov 17, 2005	30.78	31.64	30.59	31.54	4,201,695	+0.85(+2.76%)
Nov 16, 2005	30.96	30.96	30.44	30.70	2,119,539	-0.16(-0.53%)
Nov 15, 2005	31.00	31.10	30.64	30.86	2,894,419	-0.13(-0.41%)
Nov 14, 2005	31.54	31.68	30.78	30.99	3,936,605	-0.16(-0.50%)
Nov 11, 2005	31.37	31.39	31.04	31.14	2,931,803	-0.14(-0.45%)
Nov 10, 2005	30.84	31.33	30.57	31.29	3,938,230	+0.60(+1.94%)
Nov 09, 2005	30.66	31.00	30.49	30.69	4,010,783	+0.10(+0.33%)
Nov 08, 2005	30.69	30.81	30.49	30.59	3,952,415	-0.40(-1.29%)
Nov 07, 2005	31.00	31.03	30.59	30.99	4,581,894	+0.05(+0.15%)
Nov 04, 2005	30.96	31.01	30.68	30.94	3,887,842	-0.12(-0.37%)
Nov 03, 2005	31.44	31.44	30.81	31.06	4,355,223	-0.12(-0.39%)
Nov 02, 2005	30.73	31.22	30.60	31.18	5,666,488	+0.45(+1.45%)
Nov 01, 2005	30.45	30.95	30.36	30.73	7,700,177	+0.26(+0.84%)
Oct 31, 2005	30.24	30.60	30.23	30.47	5,676,093	+0.39(+1.28%)
Oct 28, 2005	29.78	30.11	29.22	30.09	5,161,576	+0.30(+1.00%)
Oct 27, 2005	30.62	30.62	29.78	29.79	5,163,349	+0.30(+1.03%)
Oct 26, 2005	29.09	29.79	29.09	29.49	4,828,661	+0.22(+0.74%)
Oct 25, 2005	29.16	29.34	28.92	29.27	3,942,958	+0.12(+0.39%)
Oct 24, 2005	28.65	29.30	28.63	29.15	3,345,988	+0.53(+1.84%)
Oct 21, 2005	28.73	28.86	28.42	28.63	3,878,385	+0.20(+0.69%)
Oct 20, 2005	28.80	29.09	28.23	28.43	3,724,857	-0.33(-1.15%)
Oct 19, 2005	27.99	28.79	27.71	28.76	4,399,404	+0.76(+2.73%)
Oct 18, 2005	28.25	28.32	27.92	28.00	3,655,408	-0.44(-1.55%)
Oct 17, 2005	28.59	28.63	28.17	28.44	2,053,636	-0.21(-0.73%)
Oct 14, 2005	28.08	28.78	28.05	28.65	3,433,022	+0.58(+2.05%)
Oct 13, 2005	28.28	28.44	28.07	28.07	3,196,598	-0.25(-0.88%)
Oct 12, 2005	28.09	28.60	28.08	28.32	2,735,719	+0.09(+0.31%)
Oct 11, 2005	28.42	28.63	28.16	28.23	2,348,280	-0.16(-0.55%)
Oct 10, 2005	28.71	28.80	28.34	28.39	2,449,203	-0.35(-1.22%)
Oct 07, 2005	28.91	28.92	28.36	28.74	4,768,964	-0.18(-0.61%)
Oct 06, 2005	28.98	29.09	28.78	28.92	3,363,129	-0.06(-0.21%)
Oct 05, 2005	29.44	29.49	28.98	28.98	4,422,160	-0.55(-1.86%)
Oct 04, 2005	29.69	30.07	29.45	29.53	2,822,457	-0.16(-0.52%)

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.