Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	36.51	36.60	36.18	36.18	9,485,139	-0.34(-0.92%)
Dec 29, 2005	36.60	36.66	36.33	36.51	6,412,380	-0.08(-0.20%)
Dec 28, 2005	36.62	36.75	36.48	36.59	9,060,207	-0.04(-0.10%)
Dec 27, 2005	36.66	36.85	36.53	36.63	7,591,983	-0.17(-0.48%)
Dec 23, 2005	36.76	37.00	36.36	36.80	6,260,390	+0.06(+0.17%)
Dec 22, 2005	36.42	36.74	36.41	36.74	9,279,393	+0.16(+0.44%)
Dec 21, 2005	36.41	36.75	36.41	36.58	9,724,644	+0.19(+0.53%)
Dec 20, 2005	36.25	36.68	36.10	36.38	8,703,911	-0.21(-0.58%)
Dec 19, 2005	36.33	36.78	36.10	36.60	11,298,941	+0.27(+0.76%)
Dec 16, 2005	36.88	37.16	35.94	36.32	29,731,654	-0.55(-1.49%)
Dec 15, 2005	37.27	36.96	36.25	36.87	16,688,188	-0.39(-1.06%)
Dec 14, 2005	36.56	37.31	36.43	37.26	15,044,136	+0.69(+1.90%)
Dec 13, 2005	35.75	36.72	35.75	36.57	16,163,423	+1.00(+2.81%)
Dec 12, 2005	35.81	35.96	35.51	35.57	9,609,131	-0.26(-0.73%)
Dec 09, 2005	35.66	35.94	35.66	35.83	8,462,166	+0.20(+0.56%)
Dec 08, 2005	35.63	35.94	35.44	35.63	8,653,674	-0.02(-0.05%)
Dec 07, 2005	35.94	36.04	35.50	35.65	10,826,012	-0.23(-0.64%)
Dec 06, 2005	35.88	36.14	35.84	35.88	9,624,170	-0.01(-0.03%)
Dec 05, 2005	35.70	36.00	35.70	35.90	9,853,435	+0.04(+0.12%)
Dec 02, 2005	35.81	36.08	35.76	35.85	24,095,864	-0.18(-0.49%)
Dec 01, 2005	35.75	36.25	35.83	36.03	11,030,158	+0.28(+0.79%)
Nov 30, 2005	36.26	36.28	35.73	35.75	13,790,778	-0.31(-0.85%)
Nov 29, 2005	35.85	36.23	35.85	36.05	10,461,236	+0.36(+1.00%)
Nov 28, 2005	35.53	35.85	35.45	35.70	9,258,754	-0.11(-0.30%)
Nov 25, 2005	35.75	36.02	35.73	35.80	3,722,636	+0.17(+0.47%)
Nov 23, 2005	35.62	35.63	35.22	35.63	13,516,716	-0.08(-0.23%)
Nov 22, 2005	36.00	36.00	35.58	35.71	10,944,404	-0.31(-0.87%)
Nov 21, 2005	35.75	36.10	35.73	36.03	9,029,969	+0.12(+0.33%)
Nov 18, 2005	36.03	36.04	35.64	35.91	19,156,826	+0.19(+0.52%)
Nov 17, 2005	35.53	35.90	35.38	35.72	12,814,362	+0.34(+0.97%)
Nov 16, 2005	35.11	35.53	35.09	35.38	15,983,274	+0.38(+1.07%)
Nov 15, 2005	34.98	35.08	34.95	35.00	15,456,109	+0.05(+0.14%)
Nov 14, 2005	35.19	35.32	34.82	34.95	15,529,704	-0.28(-0.80%)
Nov 11, 2005	35.24	35.44	35.16	35.23	12,044,812	+0.00(+0.00%)
Nov 10, 2005	35.00	35.35	34.95	35.23	12,232,480	+0.23(+0.66%)
Nov 09, 2005	34.83	35.21	34.85	35.00	9,713,924	+0.18(+0.52%)
Nov 08, 2005	34.61	34.93	34.59	34.82	10,315,965	+0.08(+0.23%)
Nov 07, 2005	34.96	34.88	34.46	34.74	12,168,164	-0.21(-0.61%)
Nov 04, 2005	35.13	35.19	34.85	34.95	9,710,725	-0.02(-0.07%)
Nov 03, 2005	34.94	35.07	34.85	34.98	13,324,408	+0.19(+0.56%)
Nov 02, 2005	34.53	34.81	34.35	34.78	16,916,334	+0.25(+0.72%)
Nov 01, 2005	35.31	35.45	34.53	34.53	17,304,468	-0.46(-1.32%)
Oct 31, 2005	34.80	35.24	34.79	35.00	18,121,214	+0.04(+0.13%)
Oct 28, 2005	34.39	35.15	34.47	34.95	13,134,341	+0.56(+1.64%)
Oct 27, 2005	34.38	34.56	34.30	34.39	11,579,722	+0.02(+0.05%)
Oct 26, 2005	34.75	34.85	34.35	34.37	12,215,041	-0.38(-1.08%)
Oct 25, 2005	34.47	34.83	34.40	34.75	12,112,328	+0.31(+0.89%)
Oct 24, 2005	34.37	34.78	34.35	34.44	13,166,819	+0.18(+0.53%)
Oct 21, 2005	34.48	34.60	34.24	34.26	17,053,284	-0.23(-0.65%)
Oct 20, 2005	34.81	34.98	34.36	34.48	14,578,246	-0.31(-0.90%)
Oct 19, 2005	34.16	34.81	34.14	34.80	15,263,161	+0.20(+0.58%)
Oct 18, 2005	34.63	34.75	34.30	34.60	12,851,639	-0.27(-0.77%)
Oct 17, 2005	35.01	35.07	34.63	34.86	13,450,000	-0.21(-0.59%)
Oct 14, 2005	35.13	35.18	34.86	35.07	13,291,610	-0.06(-0.16%)
Oct 13, 2005	34.99	35.32	34.98	35.13	13,956,367	+0.11(+0.30%)
Oct 12, 2005	35.01	35.15	34.75	35.02	15,717,532	+0.01(+0.04%)
Oct 11, 2005	35.00	35.23	34.94	35.01	16,388,048	+0.11(+0.30%)
Oct 10, 2005	35.03	35.25	34.88	34.90	14,662,721	-0.12(-0.36%)
Oct 07, 2005	35.28	35.35	34.92	35.03	19,701,432	-0.11(-0.32%)
Oct 06, 2005	35.63	36.10	34.69	35.14	32,638,024	-0.56(-1.56%)
Oct 05, 2005	36.13	36.25	35.64	35.70	20,185,240	-0.61(-1.67%)
Oct 04, 2005	36.46	36.70	36.30	36.30	24,179,858	-0.77(-2.07%)

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.