Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	36.20	36.40	35.99	36.27	644,798	-0.12(-0.33%)
Dec 29, 2005	36.58	36.69	36.28	36.39	794,917	-0.13(-0.36%)
Dec 28, 2005	37.20	37.20	36.48	36.53	1,387,574	-0.50(-1.36%)
Dec 27, 2005	37.67	37.69	37.03	37.03	1,031,859	-0.41(-1.08%)
Dec 23, 2005	37.27	37.64	37.27	37.44	1,248,982	+0.27(+0.72%)
Dec 22, 2005	37.51	37.51	37.09	37.17	2,163,463	-0.20(-0.54%)
Dec 21, 2005	37.63	37.72	37.30	37.37	2,096,437	-0.15(-0.39%)
Dec 20, 2005	37.62	37.74	37.46	37.52	1,546,249	-0.08(-0.20%)
Dec 19, 2005	37.90	37.93	37.56	37.60	2,487,363	-0.33(-0.87%)
Dec 16, 2005	38.44	38.49	37.76	37.93	1,893,335	-0.24(-0.62%)
Dec 15, 2005	38.38	38.50	37.96	38.16	1,383,108	-0.22(-0.57%)
Dec 14, 2005	38.08	38.46	37.88	38.38	972,956	+0.21(+0.55%)
Dec 13, 2005	37.80	38.35	37.69	38.17	1,358,634	+0.48(+1.28%)
Dec 12, 2005	37.81	37.88	37.48	37.69	785,443	+0.00(+0.00%)
Dec 09, 2005	36.96	38.07	36.83	37.69	1,490,262	+0.79(+2.14%)
Dec 08, 2005	37.07	37.13	36.64	36.90	1,021,553	+0.00(+0.00%)
Dec 07, 2005	37.16	37.16	36.69	36.90	1,083,388	-0.20(-0.53%)
Dec 06, 2005	37.08	37.55	36.96	37.09	1,267,364	+0.12(+0.32%)
Dec 05, 2005	37.31	37.38	36.96	36.97	1,222,237	-0.46(-1.23%)
Dec 02, 2005	37.17	37.46	36.92	37.44	879,509	+0.28(+0.75%)
Dec 01, 2005	36.90	37.47	36.83	37.16	908,426	+0.27(+0.74%)
Nov 30, 2005	36.82	37.25	36.78	36.88	2,023,159	-0.04(-0.09%)
Nov 29, 2005	37.03	37.21	36.83	36.92	1,398,617	+0.19(+0.51%)
Nov 28, 2005	36.22	36.99	36.22	36.73	1,387,250	+0.05(+0.13%)
Nov 25, 2005	36.70	36.74	36.46	36.68	353,227	+0.11(+0.29%)
Nov 23, 2005	36.19	36.88	36.16	36.57	1,012,669	+0.38(+1.06%)
Nov 22, 2005	36.27	36.39	35.97	36.19	1,783,762	-0.23(-0.63%)
Nov 21, 2005	36.18	36.64	36.16	36.42	965,005	+0.04(+0.12%)
Nov 18, 2005	36.84	36.84	36.04	36.38	1,662,426	+0.15(+0.43%)
Nov 17, 2005	35.39	36.39	35.37	36.22	1,587,208	+0.13(+0.37%)
Nov 16, 2005	36.51	36.52	35.98	36.09	1,407,226	-0.31(-0.85%)
Nov 15, 2005	36.67	36.75	36.20	36.40	1,607,726	-0.35(-0.95%)
Nov 14, 2005	37.17	37.17	36.67	36.75	1,895,645	-0.60(-1.59%)
Nov 11, 2005	37.47	37.47	37.24	37.34	1,288,144	+0.06(+0.17%)
Nov 10, 2005	36.91	37.34	36.71	37.28	2,044,217	+0.44(+1.20%)
Nov 09, 2005	36.40	37.18	36.30	36.84	1,725,091	+0.43(+1.19%)
Nov 08, 2005	36.64	36.68	36.30	36.41	1,739,159	+0.01(+0.04%)
Nov 07, 2005	35.94	36.83	35.76	36.39	2,480,461	+0.59(+1.64%)
Nov 04, 2005	35.89	36.01	35.49	35.80	1,896,243	+0.17(+0.47%)
Nov 03, 2005	36.75	36.78	35.31	35.64	4,474,916	-1.03(-2.81%)
Nov 02, 2005	36.77	37.20	36.18	36.67	2,620,887	-0.01(-0.04%)
Nov 01, 2005	36.95	37.03	36.67	36.68	2,504,140	-0.84(-2.24%)
Oct 31, 2005	37.45	37.99	37.30	37.52	2,583,800	+0.28(+0.75%)
Oct 28, 2005	36.78	37.36	36.71	37.24	1,847,830	+0.62(+1.70%)
Oct 27, 2005	36.61	37.10	36.48	36.62	1,282,778	-0.03(-0.10%)
Oct 26, 2005	36.54	37.04	36.47	36.65	921,535	+0.06(+0.17%)
Oct 25, 2005	36.83	36.96	36.27	36.59	1,220,198	-0.31(-0.83%)
Oct 24, 2005	36.54	37.12	36.48	36.90	1,453,484	+0.41(+1.13%)
Oct 21, 2005	36.88	37.21	36.30	36.48	2,320,639	+0.01(+0.04%)
Oct 20, 2005	36.57	37.08	36.07	36.47	2,047,420	-0.20(-0.55%)
Oct 19, 2005	35.78	36.70	34.57	36.67	2,409,294	+1.11(+3.11%)
Oct 18, 2005	35.18	36.15	35.18	35.57	2,405,498	+0.30(+0.85%)
Oct 17, 2005	34.87	35.43	34.73	35.27	1,238,350	+0.30(+0.86%)
Oct 14, 2005	34.60	35.26	34.48	34.96	879,303	+0.61(+1.77%)
Oct 13, 2005	33.88	34.45	33.88	34.36	1,474,897	+0.38(+1.13%)
Oct 12, 2005	34.22	34.75	33.87	33.97	1,644,341	-0.34(-1.00%)
Oct 11, 2005	34.66	34.96	34.30	34.31	1,603,009	-0.39(-1.11%)
Oct 10, 2005	34.68	34.94	34.44	34.70	2,008,428	+0.02(+0.06%)
Oct 07, 2005	35.03	35.03	34.38	34.68	2,688,434	-0.24(-0.70%)
Oct 06, 2005	35.07	35.74	34.67	34.92	2,504,970	-0.18(-0.50%)
Oct 05, 2005	35.43	35.76	35.10	35.10	849,567	-0.37(-1.05%)
Oct 04, 2005	35.80	36.16	35.47	35.47	1,913,195	-0.30(-0.84%)

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.