Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	34.05	34.09	33.85	33.94	928,400	-0.14(-0.41%)
Dec 29, 2005	34.10	34.17	34.04	34.08	1,019,000	+0.03(+0.09%)
Dec 28, 2005	33.87	34.23	33.52	34.05	1,561,100	+0.18(+0.53%)
Dec 27, 2005	34.42	34.47	33.70	33.87	794,400	-0.60(-1.74%)
Dec 23, 2005	34.53	34.65	34.33	34.47	1,439,000	+0.09(+0.26%)
Dec 22, 2005	34.04	34.50	33.98	34.38	2,067,000	+0.38(+1.12%)
Dec 21, 2005	34.40	34.41	33.90	34.00	1,950,700	-0.27(-0.79%)
Dec 20, 2005	34.07	34.52	34.02	34.27	758,800	+0.14(+0.41%)
Dec 19, 2005	34.47	34.55	34.11	34.13	884,300	-0.43(-1.24%)
Dec 16, 2005	34.26	35.00	34.35	34.56	3,615,700	+0.31(+0.91%)
Dec 15, 2005	34.25	34.49	34.11	34.25	2,883,200	-0.10(-0.29%)
Dec 14, 2005	34.37	34.63	34.12	34.35	2,945,100	-0.02(-0.06%)
Dec 13, 2005	34.70	34.81	34.00	34.37	1,967,700	-0.58(-1.66%)
Dec 12, 2005	34.77	35.13	34.65	34.95	1,164,900	+0.13(+0.37%)
Dec 09, 2005	34.30	34.95	34.20	34.82	944,400	+0.52(+1.52%)
Dec 08, 2005	34.54	34.77	34.18	34.30	3,522,900	-0.27(-0.78%)
Dec 07, 2005	34.00	34.59	33.95	34.57	2,356,400	+0.45(+1.32%)
Dec 06, 2005	33.85	34.19	33.74	34.12	1,313,200	+0.35(+1.04%)
Dec 05, 2005	33.14	33.88	33.08	33.77	1,568,100	-0.04(-0.12%)
Dec 02, 2005	33.80	34.03	33.55	33.81	1,260,600	-0.08(-0.24%)
Dec 01, 2005	33.77	34.10	33.50	33.89	2,013,000	-0.06(-0.18%)
Nov 30, 2005	32.73	34.25	32.55	33.95	3,025,500	+1.40(+4.30%)
Nov 29, 2005	32.76	32.80	32.47	32.55	1,148,300	-0.09(-0.28%)
Nov 28, 2005	32.35	32.75	32.30	32.64	2,184,500	+0.34(+1.05%)
Nov 25, 2005	32.30	32.51	32.15	32.30	680,200	+0.00(+0.00%)
Nov 23, 2005	30.66	32.91	30.56	32.30	3,420,200	+1.58(+5.14%)
Nov 22, 2005	30.56	30.88	30.40	30.72	1,434,200	+0.13(+0.42%)
Nov 21, 2005	29.67	30.60	29.67	30.59	2,707,800	+0.84(+2.82%)
Nov 18, 2005	30.00	30.00	29.64	29.75	1,647,200	+0.03(+0.10%)
Nov 17, 2005	29.75	29.90	29.63	29.72	1,856,600	+0.03(+0.10%)
Nov 16, 2005	29.25	30.04	29.23	29.69	1,724,500	+0.42(+1.43%)
Nov 15, 2005	29.80	30.00	29.10	29.27	1,097,300	-0.60(-2.01%)
Nov 14, 2005	29.97	30.16	29.82	29.87	1,521,400	-0.01(-0.03%)
Nov 11, 2005	29.47	30.04	29.45	29.88	1,576,500	+0.33(+1.12%)
Nov 10, 2005	29.80	30.04	29.51	29.55	1,051,900	-0.10(-0.34%)
Nov 09, 2005	29.73	30.00	29.63	29.65	1,509,500	-0.04(-0.13%)
Nov 08, 2005	29.70	29.84	29.38	29.69	1,296,700	-0.21(-0.70%)
Nov 07, 2005	29.97	30.09	29.74	29.90	1,030,800	-0.10(-0.33%)
Nov 04, 2005	30.35	30.35	29.80	30.00	1,112,100	-0.25(-0.83%)
Nov 03, 2005	30.21	30.57	29.84	30.25	1,302,500	+0.14(+0.46%)
Nov 02, 2005	30.10	30.79	29.85	30.11	1,435,100	-0.08(-0.26%)
Nov 01, 2005	29.97	30.58	29.97	30.19	1,217,200	-0.03(-0.10%)
Oct 31, 2005	30.00	30.56	29.99	30.22	1,272,000	+0.30(+1.00%)
Oct 28, 2005	30.40	30.46	29.09	29.92	2,404,000	-0.41(-1.35%)
Oct 27, 2005	30.75	31.27	30.25	30.33	1,579,000	-0.07(-0.23%)
Oct 26, 2005	30.75	30.95	30.22	30.40	1,851,900	-0.58(-1.87%)
Oct 25, 2005	31.12	31.51	30.77	30.98	792,500	-0.35(-1.12%)
Oct 24, 2005	31.21	31.66	30.75	31.33	1,410,700	+0.09(+0.29%)
Oct 21, 2005	31.34	31.45	31.04	31.24	820,700	-0.04(-0.13%)
Oct 20, 2005	31.65	32.30	31.10	31.28	746,500	-0.39(-1.23%)
Oct 19, 2005	31.31	31.69	30.92	31.67	838,000	+0.07(+0.22%)
Oct 18, 2005	31.85	31.93	31.48	31.60	1,062,600	-0.32(-1.00%)
Oct 17, 2005	32.48	32.51	31.67	31.92	1,188,800	-0.66(-2.03%)
Oct 14, 2005	32.70	32.99	32.09	32.58	954,400	+0.23(+0.71%)
Oct 13, 2005	32.60	32.87	32.09	32.35	1,562,800	-0.50(-1.52%)
Oct 12, 2005	40.00	33.03	32.21	32.85	3,158,100	+0.61(+1.89%)
Oct 11, 2005	34.00	34.50	31.79	32.24	6,918,900	+1.29(+4.17%)
Oct 10, 2005	31.03	31.21	30.78	30.95	605,300	-0.11(-0.35%)
Oct 07, 2005	31.09	31.14	30.94	31.06	989,000	+0.01(+0.03%)
Oct 06, 2005	31.00	31.15	30.96	31.05	1,303,400	+0.05(+0.16%)
Oct 05, 2005	31.54	31.72	31.00	31.00	611,200	-0.70(-2.21%)
Oct 04, 2005	32.38	32.85	31.63	31.70	636,800	-0.68(-2.10%)

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.