Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	38.48	38.62	38.23	38.44	711,208	-0.05(-0.12%)
Dec 29, 2005	38.54	38.67	38.47	38.48	442,176	-0.02(-0.06%)
Dec 28, 2005	38.65	38.69	38.47	38.51	821,961	-0.14(-0.37%)
Dec 27, 2005	38.81	38.98	38.64	38.65	360,942	-0.22(-0.55%)
Dec 23, 2005	38.76	38.98	38.70	38.87	381,670	-0.02(-0.05%)
Dec 22, 2005	38.88	38.95	38.79	38.88	776,739	+0.02(+0.06%)
Dec 21, 2005	38.84	38.93	38.78	38.86	695,715	-0.05(-0.14%)
Dec 20, 2005	38.86	39.07	38.82	38.91	562,141	+0.12(+0.32%)
Dec 19, 2005	39.03	39.06	38.73	38.79	815,890	-0.09(-0.22%)
Dec 16, 2005	38.95	39.05	38.86	38.87	622,019	+0.03(+0.09%)
Dec 15, 2005	38.90	38.95	38.71	38.84	545,183	-0.07(-0.17%)
Dec 14, 2005	38.83	38.97	38.77	38.91	580,984	+0.10(+0.26%)
Dec 13, 2005	38.58	38.93	38.58	38.81	1,262,672	+0.17(+0.43%)
Dec 12, 2005	38.63	38.71	38.47	38.64	588,730	+0.23(+0.61%)
Dec 09, 2005	38.43	38.52	38.34	38.41	428,986	+0.08(+0.20%)
Dec 08, 2005	38.35	38.47	38.16	38.33	1,068,592	-0.15(-0.40%)
Dec 07, 2005	38.48	38.56	38.31	38.48	519,221	-0.01(-0.02%)
Dec 06, 2005	38.54	38.69	38.45	38.49	600,036	-0.22(-0.57%)
Dec 05, 2005	38.71	38.78	38.50	38.71	545,811	-0.10(-0.26%)
Dec 02, 2005	38.59	38.83	38.47	38.81	569,678	+0.03(+0.07%)
Dec 01, 2005	38.62	38.88	38.62	38.78	914,709	+0.60(+1.58%)
Nov 30, 2005	38.33	38.39	38.17	38.18	839,339	-0.32(-0.82%)
Nov 29, 2005	38.58	38.63	38.40	38.50	1,122,608	-0.19(-0.49%)
Nov 28, 2005	38.80	38.83	38.57	38.69	818,402	+0.03(+0.07%)
Nov 25, 2005	38.69	38.75	38.57	38.66	452,644	-0.27(-0.70%)
Nov 23, 2005	38.85	39.07	38.78	38.93	840,176	+0.12(+0.31%)
Nov 22, 2005	38.58	38.84	38.37	38.81	873,674	-0.12(-0.31%)
Nov 21, 2005	38.92	38.98	38.81	38.93	1,170,761	-0.03(-0.07%)
Nov 18, 2005	38.96	38.98	38.78	38.96	820,286	+0.27(+0.70%)
Nov 17, 2005	38.48	38.69	38.48	38.69	858,181	+0.40(+1.05%)
Nov 16, 2005	38.30	38.34	38.12	38.29	1,067,126	-0.07(-0.17%)
Nov 15, 2005	38.50	38.65	38.29	38.35	831,592	-0.10(-0.25%)
Nov 14, 2005	38.43	38.48	38.21	38.45	730,469	-0.15(-0.40%)
Nov 11, 2005	38.50	38.65	38.50	38.60	679,385	+0.17(+0.45%)
Nov 10, 2005	38.21	38.45	38.11	38.43	817,774	+0.34(+0.89%)
Nov 09, 2005	37.96	38.19	37.92	38.09	835,361	+0.19(+0.50%)
Nov 08, 2005	37.97	38.01	37.78	37.90	587,055	-0.06(-0.16%)
Nov 07, 2005	37.88	38.04	37.81	37.96	604,014	+0.13(+0.34%)
Nov 04, 2005	38.01	38.03	37.63	37.83	1,227,499	-0.11(-0.29%)
Nov 03, 2005	38.11	38.17	37.91	37.94	918,478	+0.02(+0.06%)
Nov 02, 2005	37.72	37.94	37.60	37.92	1,072,151	+0.26(+0.69%)
Nov 01, 2005	37.80	37.84	37.59	37.66	497,866	+0.04(+0.11%)
Oct 31, 2005	37.47	37.71	37.41	37.62	1,284,236	+0.27(+0.73%)
Oct 28, 2005	37.42	37.55	37.09	37.35	704,718	+0.19(+0.50%)
Oct 27, 2005	37.33	37.38	37.13	37.16	858,809	-0.31(-0.83%)
Oct 26, 2005	37.61	37.73	37.46	37.47	900,473	+0.07(+0.18%)
Oct 25, 2005	37.49	37.63	37.26	37.40	958,257	-0.12(-0.32%)
Oct 24, 2005	37.37	37.56	37.30	37.52	775,901	+0.38(+1.02%)
Oct 21, 2005	37.22	37.37	37.03	37.15	663,264	+0.14(+0.37%)
Oct 20, 2005	37.26	37.37	36.89	37.01	1,018,554	-0.46(-1.24%)
Oct 19, 2005	36.95	37.48	36.90	37.47	1,265,184	+0.17(+0.45%)
Oct 18, 2005	37.38	37.48	37.28	37.30	863,206	-0.21(-0.55%)
Oct 17, 2005	37.45	37.54	37.39	37.51	933,971	-0.28(-0.75%)
Oct 14, 2005	37.63	37.83	37.51	37.79	771,086	+0.23(+0.62%)
Oct 13, 2005	37.43	37.60	37.22	37.56	904,451	+0.04(+0.10%)
Oct 12, 2005	37.70	37.75	37.41	37.52	1,215,565	-0.36(-0.95%)
Oct 11, 2005	38.02	38.06	37.81	37.88	897,960	-0.11(-0.29%)
Oct 10, 2005	38.05	38.13	37.91	37.99	581,402	-0.13(-0.35%)
Oct 07, 2005	38.06	38.18	37.97	38.12	807,725	+0.02(+0.05%)
Oct 06, 2005	38.24	38.28	37.97	38.10	822,171	-0.17(-0.44%)
Oct 05, 2005	38.41	38.49	38.25	38.27	584,543	-0.32(-0.82%)
Oct 04, 2005	38.80	38.91	38.56	38.58	593,336	-0.21(-0.55%)

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.