Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	36.98	37.48	36.93	36.96	3,166,735	-0.18(-0.49%)
Dec 29, 2005	37.51	37.66	37.12	37.14	3,307,419	-0.21(-0.56%)
Dec 28, 2005	37.49	37.68	37.29	37.35	4,252,354	-0.02(-0.05%)
Dec 27, 2005	37.62	37.75	37.37	37.37	5,940,863	+0.05(+0.13%)
Dec 23, 2005	36.98	37.49	36.92	37.33	4,209,970	+0.38(+1.02%)
Dec 22, 2005	36.82	36.98	36.59	36.95	5,164,422	+0.30(+0.83%)
Dec 21, 2005	36.45	36.71	36.20	36.65	7,339,229	+0.32(+0.87%)
Dec 20, 2005	35.81	36.45	35.51	36.33	5,496,354	+0.83(+2.33%)
Dec 19, 2005	36.09	36.24	35.50	35.50	3,998,497	-0.59(-1.62%)
Dec 16, 2005	36.68	36.82	36.04	36.09	6,503,451	-0.59(-1.61%)
Dec 15, 2005	36.65	36.73	36.48	36.68	3,761,000	+0.03(+0.09%)
Dec 14, 2005	36.52	36.73	36.26	36.65	4,264,548	-0.04(-0.11%)
Dec 13, 2005	36.24	36.69	35.91	36.69	4,999,051	+0.30(+0.81%)
Dec 12, 2005	36.31	36.61	36.22	36.39	4,437,653	+0.22(+0.59%)
Dec 09, 2005	35.60	36.30	35.32	36.18	6,376,003	+0.74(+2.09%)
Dec 08, 2005	35.70	35.77	35.17	35.44	7,012,800	-0.26(-0.73%)
Dec 07, 2005	35.74	35.89	35.61	35.70	4,831,747	-0.07(-0.21%)
Dec 06, 2005	35.91	36.25	35.58	35.77	7,771,395	+0.40(+1.12%)
Dec 05, 2005	35.84	35.89	35.18	35.38	8,105,557	-0.84(-2.32%)
Dec 02, 2005	36.10	36.72	36.01	36.22	5,466,314	+0.04(+0.11%)
Dec 01, 2005	36.30	36.60	35.85	36.18	9,546,307	+0.20(+0.54%)
Nov 30, 2005	36.14	36.47	35.87	35.98	6,730,390	-0.33(-0.91%)
Nov 29, 2005	36.85	36.92	35.86	36.31	9,717,478	-0.48(-1.32%)
Nov 28, 2005	37.02	37.06	36.51	36.80	10,384,465	-0.34(-0.92%)
Nov 25, 2005	37.32	37.32	36.90	37.14	3,369,879	+0.09(+0.24%)
Nov 23, 2005	37.04	37.44	36.99	37.05	7,348,598	+0.02(+0.05%)
Nov 22, 2005	36.88	37.21	36.81	37.03	7,957,437	+0.10(+0.27%)
Nov 21, 2005	36.91	37.14	36.75	36.93	5,660,833	-0.20(-0.54%)
Nov 18, 2005	37.58	37.59	36.83	37.13	7,331,050	-0.12(-0.32%)
Nov 17, 2005	36.78	37.31	36.49	37.25	8,469,314	+0.60(+1.63%)
Nov 16, 2005	36.45	36.85	35.92	36.65	8,898,059	+0.14(+0.39%)
Nov 15, 2005	39.29	36.98	35.82	36.51	35,958,820	-2.78(-7.07%)
Nov 14, 2005	39.26	39.46	38.99	39.29	4,456,242	-0.01(-0.03%)
Nov 11, 2005	39.35	39.87	38.93	39.30	5,765,082	-0.27(-0.68%)
Nov 10, 2005	37.76	39.71	37.51	39.57	10,625,680	+1.54(+4.05%)
Nov 09, 2005	38.33	38.40	37.78	38.03	4,910,417	-0.22(-0.58%)
Nov 08, 2005	38.35	38.42	38.11	38.25	5,456,796	-0.61(-1.56%)
Nov 07, 2005	38.66	38.90	38.51	38.86	6,591,788	+0.26(+0.66%)
Nov 04, 2005	38.19	38.70	38.19	38.60	7,015,328	+0.41(+1.07%)
Nov 03, 2005	38.93	39.09	37.84	38.19	12,056,020	-0.11(-0.30%)
Nov 02, 2005	37.22	38.87	37.19	38.31	8,739,827	+1.12(+3.02%)
Nov 01, 2005	37.42	37.69	37.12	37.19	5,071,922	-0.26(-0.70%)
Oct 31, 2005	37.06	37.69	37.00	37.45	8,320,302	+0.79(+2.16%)
Oct 28, 2005	35.57	36.67	35.53	36.65	6,226,842	+1.35(+3.83%)
Oct 27, 2005	36.22	36.47	35.09	35.30	5,683,586	-0.91(-2.53%)
Oct 26, 2005	36.31	36.78	36.14	36.22	5,030,728	-0.13(-0.35%)
Oct 25, 2005	37.06	37.08	36.12	36.34	6,650,084	-0.79(-2.12%)
Oct 24, 2005	36.92	37.39	36.65	37.13	4,398,392	+0.39(+1.06%)
Oct 21, 2005	37.49	37.64	36.67	36.74	7,290,302	-0.75(-2.01%)
Oct 20, 2005	37.66	38.48	37.43	37.49	12,428,849	-0.16(-0.43%)
Oct 19, 2005	35.89	37.80	35.57	37.66	11,764,390	+1.87(+5.22%)
Oct 18, 2005	35.81	36.21	35.50	35.79	6,264,169	-0.03(-0.08%)
Oct 17, 2005	35.85	35.99	35.34	35.81	5,370,541	-0.15(-0.43%)
Oct 14, 2005	35.34	36.08	35.15	35.97	5,124,121	+0.77(+2.18%)
Oct 13, 2005	34.60	35.30	34.60	35.20	6,714,032	+0.61(+1.75%)
Oct 12, 2005	34.76	34.95	34.14	34.60	8,561,071	-0.36(-1.04%)
Oct 11, 2005	35.30	35.54	34.92	34.96	4,229,600	-0.15(-0.44%)
Oct 10, 2005	35.71	35.83	35.03	35.11	5,053,779	-0.37(-1.04%)
Oct 07, 2005	35.57	35.64	35.04	35.48	6,296,886	+0.50(+1.44%)
Oct 06, 2005	34.66	35.57	34.55	34.98	9,270,739	+0.52(+1.52%)
Oct 05, 2005	35.03	35.07	34.46	34.46	5,876,469	-0.58(-1.65%)
Oct 04, 2005	34.75	35.38	34.62	35.03	5,592,275	+0.19(+0.54%)

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.