Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	34.96	35.38	34.67	34.73	1,966,682	-0.35(-1.00%)
Dec 29, 2005	35.07	35.28	35.02	35.08	1,648,455	-0.10(-0.28%)
Dec 28, 2005	35.01	35.38	34.91	35.18	1,910,400	+0.24(+0.68%)
Dec 27, 2005	35.20	35.38	34.90	34.94	1,873,650	-0.15(-0.42%)
Dec 23, 2005	35.09	35.40	35.02	35.09	2,116,272	+0.10(+0.28%)
Dec 22, 2005	35.03	35.03	34.70	34.99	2,366,839	+0.02(+0.06%)
Dec 21, 2005	34.74	35.08	34.51	34.97	3,467,694	+0.41(+1.20%)
Dec 20, 2005	34.10	34.75	33.98	34.55	3,081,181	+0.39(+1.15%)
Dec 19, 2005	34.39	34.41	34.01	34.16	4,056,831	-0.06(-0.18%)
Dec 16, 2005	34.72	34.97	34.15	34.23	7,005,706	-0.53(-1.54%)
Dec 15, 2005	34.55	34.93	34.41	34.76	4,215,475	+0.20(+0.59%)
Dec 14, 2005	34.06	34.72	34.06	34.55	3,565,647	+0.42(+1.23%)
Dec 13, 2005	34.17	34.26	33.82	34.13	4,142,808	-0.04(-0.12%)
Dec 12, 2005	34.07	34.35	34.05	34.18	2,571,592	+0.09(+0.27%)
Dec 09, 2005	33.98	34.42	33.87	34.08	3,268,736	+0.18(+0.54%)
Dec 08, 2005	33.94	34.27	33.78	33.90	6,438,191	-0.74(-2.15%)
Dec 07, 2005	34.65	34.78	34.36	34.65	3,354,154	+0.19(+0.55%)
Dec 06, 2005	34.82	35.03	34.40	34.46	4,829,344	-0.36(-1.03%)
Dec 05, 2005	34.64	34.86	34.41	34.81	4,108,503	+0.18(+0.51%)
Dec 02, 2005	34.27	34.70	34.15	34.64	3,517,368	+0.39(+1.13%)
Dec 01, 2005	34.12	34.54	33.71	34.25	8,750,690	-0.81(-2.32%)
Nov 30, 2005	35.71	35.95	34.98	35.07	4,540,384	-0.56(-1.58%)
Nov 29, 2005	35.41	35.89	35.24	35.63	3,929,251	+0.35(+0.99%)
Nov 28, 2005	35.45	35.61	35.10	35.28	3,374,357	-0.23(-0.65%)
Nov 25, 2005	35.63	35.77	35.24	35.51	1,872,844	+0.01(+0.04%)
Nov 23, 2005	34.68	35.64	34.45	35.50	4,120,087	+0.92(+2.66%)
Nov 22, 2005	34.72	34.73	34.35	34.58	5,510,003	-0.11(-0.30%)
Nov 21, 2005	34.90	35.07	34.61	34.68	3,038,778	-0.29(-0.82%)
Nov 18, 2005	35.00	35.32	34.74	34.97	3,734,819	-0.01(-0.02%)
Nov 17, 2005	34.58	34.99	34.48	34.98	3,456,333	+0.44(+1.26%)
Nov 16, 2005	34.58	34.72	34.32	34.54	3,260,642	-0.04(-0.10%)
Nov 15, 2005	34.70	34.77	34.09	34.58	4,676,888	-0.39(-1.10%)
Nov 14, 2005	35.14	35.28	34.77	34.96	3,466,210	-0.24(-0.68%)
Nov 11, 2005	34.84	35.31	34.84	35.20	2,963,077	+0.06(+0.16%)
Nov 10, 2005	34.18	35.21	34.08	35.14	5,582,924	+0.99(+2.90%)
Nov 09, 2005	34.30	34.54	34.12	34.15	3,370,707	-0.20(-0.59%)
Nov 08, 2005	34.82	34.82	34.26	34.36	3,196,014	-0.47(-1.35%)
Nov 07, 2005	34.44	35.06	34.24	34.83	4,597,371	+0.34(+1.00%)
Nov 04, 2005	34.20	34.51	34.05	34.48	2,017,304	+0.32(+0.92%)
Nov 03, 2005	34.40	35.10	34.04	34.17	5,768,316	+0.11(+0.33%)
Nov 02, 2005	33.82	34.32	33.78	34.06	3,906,717	+0.27(+0.79%)
Nov 01, 2005	33.91	34.12	33.59	33.79	2,834,389	-0.17(-0.50%)
Oct 31, 2005	33.31	34.12	33.31	33.96	4,831,692	+0.72(+2.18%)
Oct 28, 2005	32.90	33.24	32.67	33.24	3,361,747	+0.70(+2.14%)
Oct 27, 2005	33.14	33.42	32.49	32.54	4,514,538	-0.53(-1.59%)
Oct 26, 2005	33.40	33.87	33.07	33.07	6,215,323	-0.58(-1.71%)
Oct 25, 2005	33.70	33.85	33.38	33.64	4,582,352	-0.20(-0.58%)
Oct 24, 2005	33.47	33.87	33.33	33.84	3,328,332	+0.31(+0.92%)
Oct 21, 2005	33.83	33.83	33.30	33.53	6,527,744	+0.08(+0.25%)
Oct 20, 2005	33.57	33.86	33.28	33.45	7,609,972	-0.09(-0.27%)
Oct 19, 2005	32.68	33.54	32.36	33.54	7,173,238	+1.02(+3.15%)
Oct 18, 2005	32.61	32.82	32.39	32.51	3,475,676	-0.21(-0.64%)
Oct 17, 2005	32.47	32.73	32.32	32.72	3,504,235	+0.11(+0.32%)
Oct 14, 2005	31.96	32.71	31.83	32.62	6,464,380	+0.77(+2.40%)
Oct 13, 2005	31.63	31.96	31.63	31.85	5,348,558	+0.08(+0.27%)
Oct 12, 2005	31.95	32.25	31.67	31.77	6,769,838	-0.19(-0.59%)
Oct 11, 2005	31.90	32.25	31.81	31.96	4,050,769	-0.08(-0.26%)
Oct 10, 2005	31.94	32.37	31.76	32.04	6,789,144	+0.00(+0.00%)
Oct 07, 2005	31.66	32.05	31.54	32.04	5,043,830	+0.51(+1.60%)
Oct 06, 2005	30.83	31.87	30.72	31.54	12,334,212	+1.41(+4.68%)
Oct 05, 2005	30.06	30.35	29.73	30.12	4,917,595	-0.04(-0.14%)
Oct 04, 2005	30.05	30.71	30.01	30.17	3,992,857	+0.09(+0.30%)

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.