Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	37.65	37.72	37.40	37.65	462,628	-0.06(-0.16%)
Dec 29, 2005	37.81	37.97	37.62	37.71	690,831	+0.16(+0.42%)
Dec 28, 2005	37.43	37.91	37.30	37.55	558,840	+0.44(+1.19%)
Dec 27, 2005	37.69	37.72	37.08	37.11	577,627	-0.47(-1.25%)
Dec 23, 2005	37.78	37.85	37.55	37.58	418,471	-0.20(-0.53%)
Dec 22, 2005	37.45	37.78	37.24	37.78	1,138,741	+0.46(+1.23%)
Dec 21, 2005	37.22	37.44	37.04	37.32	1,455,496	+0.25(+0.68%)
Dec 20, 2005	37.25	37.27	36.94	37.07	1,032,956	+0.22(+0.59%)
Dec 19, 2005	37.14	37.28	36.85	36.85	1,673,887	-0.01(-0.02%)
Dec 16, 2005	38.25	38.26	36.77	36.86	5,401,242	-1.81(-4.67%)
Dec 15, 2005	39.30	39.35	38.50	38.67	1,484,097	-0.62(-1.57%)
Dec 14, 2005	39.34	39.40	39.06	39.28	662,829	-0.11(-0.28%)
Dec 13, 2005	39.15	39.45	39.12	39.39	1,063,471	+0.18(+0.47%)
Dec 12, 2005	39.30	39.57	39.11	39.21	671,804	-0.08(-0.21%)
Dec 09, 2005	38.91	39.38	38.47	39.29	1,049,470	+0.38(+0.97%)
Dec 08, 2005	38.96	38.98	38.65	38.92	1,052,701	+0.13(+0.32%)
Dec 07, 2005	39.01	39.09	38.54	38.79	1,634,517	-0.14(-0.36%)
Dec 06, 2005	38.86	39.30	38.84	38.93	926,334	-0.12(-0.30%)
Dec 05, 2005	39.18	39.19	38.84	39.05	1,078,549	-0.28(-0.70%)
Dec 02, 2005	39.04	39.34	38.95	39.33	800,445	+0.08(+0.21%)
Dec 01, 2005	38.52	39.36	38.52	39.24	1,832,085	+0.92(+2.40%)
Nov 30, 2005	38.36	38.56	38.23	38.32	1,071,129	-0.13(-0.33%)
Nov 29, 2005	38.28	38.51	38.16	38.45	1,184,812	+0.17(+0.44%)
Nov 28, 2005	38.42	38.49	38.23	38.28	1,169,136	+0.05(+0.13%)
Nov 25, 2005	38.42	38.47	38.20	38.23	272,000	-0.35(-0.91%)
Nov 23, 2005	37.48	38.72	37.48	38.58	2,227,581	+0.99(+2.62%)
Nov 22, 2005	37.30	37.75	37.29	37.60	984,850	-0.08(-0.20%)
Nov 21, 2005	37.86	37.86	37.15	37.67	1,263,193	-0.19(-0.51%)
Nov 18, 2005	37.38	37.86	37.32	37.86	1,746,763	+0.47(+1.25%)
Nov 17, 2005	36.36	37.42	36.28	37.40	994,184	+0.87(+2.38%)
Nov 16, 2005	36.45	36.64	36.30	36.53	777,110	+0.00(+0.00%)
Nov 15, 2005	36.59	37.01	36.53	36.53	1,356,413	-0.03(-0.07%)
Nov 14, 2005	36.99	37.00	36.48	36.55	1,407,989	-0.86(-2.30%)
Nov 11, 2005	36.61	37.43	36.61	37.41	1,973,291	+0.64(+1.75%)
Nov 10, 2005	36.09	36.90	36.07	36.77	1,892,277	+0.69(+1.90%)
Nov 09, 2005	35.62	36.37	35.62	36.08	1,134,074	+0.44(+1.24%)
Nov 08, 2005	35.98	35.98	35.58	35.64	711,892	-0.42(-1.16%)
Nov 07, 2005	35.95	36.18	35.87	36.06	729,483	+0.11(+0.30%)
Nov 04, 2005	35.30	35.98	35.25	35.95	2,498,146	+0.43(+1.22%)
Nov 03, 2005	35.08	35.67	35.02	35.52	2,249,241	+0.59(+1.70%)
Nov 02, 2005	34.26	35.16	34.25	34.92	1,836,992	+0.48(+1.38%)
Nov 01, 2005	34.50	34.90	34.37	34.45	1,591,198	-0.18(-0.53%)
Oct 31, 2005	34.35	34.80	34.34	34.63	2,299,740	+0.41(+1.20%)
Oct 28, 2005	33.95	34.43	33.90	34.22	1,436,111	+0.27(+0.79%)
Oct 27, 2005	34.29	34.37	33.80	33.95	1,685,255	-0.53(-1.53%)
Oct 26, 2005	33.99	34.68	33.51	34.48	2,655,387	+0.23(+0.68%)
Oct 25, 2005	33.84	34.33	33.57	34.25	1,479,908	+0.16(+0.47%)
Oct 24, 2005	33.59	34.34	33.59	34.09	3,944,668	+0.97(+2.93%)
Oct 21, 2005	33.27	33.64	32.97	33.12	2,342,102	-0.16(-0.48%)
Oct 20, 2005	33.28	33.63	32.96	33.28	2,218,128	-0.18(-0.52%)
Oct 19, 2005	32.42	33.59	32.25	33.45	3,164,207	+0.56(+1.70%)
Oct 18, 2005	33.27	33.35	32.76	32.89	4,928,920	-0.74(-2.21%)
Oct 17, 2005	33.83	33.83	33.53	33.64	1,523,108	-0.61(-1.78%)
Oct 14, 2005	33.98	34.25	33.74	34.25	1,242,970	+0.35(+1.04%)
Oct 13, 2005	33.28	33.97	33.28	33.89	1,970,778	+0.20(+0.60%)
Oct 12, 2005	33.69	34.09	33.36	33.69	2,803,533	-0.38(-1.10%)
Oct 11, 2005	34.32	34.56	34.06	34.07	2,675,970	-0.24(-0.71%)
Oct 10, 2005	34.93	34.95	34.10	34.31	2,488,692	-0.62(-1.77%)
Oct 07, 2005	35.10	35.26	34.93	34.93	1,965,513	-0.10(-0.29%)
Oct 06, 2005	35.85	35.88	34.94	35.03	2,131,609	-0.81(-2.26%)
Oct 05, 2005	36.19	36.37	35.84	35.84	1,462,916	-0.49(-1.36%)
Oct 04, 2005	36.20	36.73	36.14	36.33	1,605,797	+0.14(+0.39%)

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.