Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	31.60	31.77	31.41	31.70	2,301,958	-0.07(-0.22%)
Dec 29, 2005	31.50	31.99	31.49	31.77	3,640,375	+0.13(+0.43%)
Dec 28, 2005	31.80	31.94	31.54	31.63	3,727,048	-0.06(-0.20%)
Dec 27, 2005	32.19	32.46	31.65	31.70	1,896,924	-0.47(-1.46%)
Dec 23, 2005	32.12	32.35	32.03	32.16	1,264,569	+0.05(+0.15%)
Dec 22, 2005	32.18	32.21	31.78	32.12	1,972,745	+0.06(+0.18%)
Dec 21, 2005	32.11	32.46	31.87	32.06	3,405,021	+0.06(+0.18%)
Dec 20, 2005	30.93	32.05	30.93	32.00	4,323,606	+0.52(+1.65%)
Dec 19, 2005	31.61	31.66	31.26	31.48	4,413,238	-0.29(-0.92%)
Dec 16, 2005	31.94	32.16	31.77	31.77	6,845,699	-0.16(-0.51%)
Dec 15, 2005	32.04	32.18	31.55	31.94	3,626,282	-0.10(-0.31%)
Dec 14, 2005	32.07	32.25	31.94	32.04	3,791,312	+0.06(+0.20%)
Dec 13, 2005	31.90	32.26	31.70	31.97	3,141,340	+0.04(+0.13%)
Dec 12, 2005	32.16	32.28	31.75	31.93	3,592,459	-0.28(-0.86%)
Dec 09, 2005	31.77	32.48	31.68	32.21	3,880,098	+0.67(+2.14%)
Dec 08, 2005	31.59	31.80	31.43	31.53	3,881,225	-0.05(-0.16%)
Dec 07, 2005	32.16	32.20	31.53	31.58	2,610,455	-0.66(-2.05%)
Dec 06, 2005	32.43	32.59	32.09	32.24	4,078,105	+0.05(+0.15%)
Dec 05, 2005	32.99	32.99	32.04	32.19	5,299,550	-0.80(-2.43%)
Dec 02, 2005	33.03	33.17	32.84	32.99	2,298,576	-0.04(-0.11%)
Dec 01, 2005	33.10	33.26	32.88	33.03	4,542,190	+0.01(+0.04%)
Nov 30, 2005	33.14	33.33	33.02	33.02	3,110,758	-0.12(-0.36%)
Nov 29, 2005	33.17	33.27	32.93	33.14	3,928,296	+0.14(+0.43%)
Nov 28, 2005	32.86	33.24	32.80	32.99	2,848,064	+0.13(+0.41%)
Nov 25, 2005	33.17	33.17	32.64	32.86	864,467	-0.21(-0.62%)
Nov 23, 2005	32.99	33.32	32.87	33.07	2,028,835	+0.09(+0.26%)
Nov 22, 2005	32.82	33.02	32.58	32.98	3,121,892	+0.16(+0.50%)
Nov 21, 2005	32.86	32.98	32.63	32.82	2,123,399	-0.14(-0.43%)
Nov 18, 2005	33.28	33.28	32.58	32.96	3,413,759	-0.11(-0.34%)
Nov 17, 2005	32.27	33.17	32.07	33.07	4,007,358	+0.89(+2.76%)
Nov 16, 2005	32.46	32.46	31.92	32.19	2,021,507	-0.17(-0.53%)
Nov 15, 2005	32.51	32.60	32.13	32.36	2,760,546	-0.13(-0.41%)
Nov 14, 2005	33.07	33.22	32.27	32.49	3,754,529	-0.16(-0.50%)
Nov 11, 2005	32.89	32.91	32.54	32.65	2,796,202	-0.15(-0.45%)
Nov 10, 2005	32.34	32.85	32.05	32.80	3,756,079	+0.62(+1.94%)
Nov 09, 2005	32.14	32.50	31.97	32.18	3,825,276	+0.11(+0.33%)
Nov 08, 2005	32.18	32.30	31.97	32.07	3,769,609	-0.42(-1.29%)
Nov 07, 2005	32.50	32.53	32.07	32.49	4,369,973	+0.05(+0.15%)
Nov 04, 2005	32.46	32.51	32.17	32.44	3,708,022	-0.12(-0.37%)
Nov 03, 2005	32.96	32.96	32.31	32.56	4,153,785	-0.13(-0.39%)
Nov 02, 2005	32.22	32.73	32.09	32.69	5,404,402	+0.47(+1.45%)
Nov 01, 2005	31.93	32.46	31.83	32.22	7,344,029	+0.27(+0.84%)
Oct 31, 2005	31.70	32.08	31.70	31.95	5,413,563	+0.40(+1.28%)
Oct 28, 2005	31.22	31.57	30.63	31.55	4,922,843	+0.31(+1.00%)
Oct 27, 2005	32.11	32.11	31.22	31.24	4,924,534	+0.32(+1.03%)
Oct 26, 2005	30.50	31.24	30.50	30.92	4,605,326	+0.23(+0.74%)
Oct 25, 2005	30.58	30.76	30.33	30.69	3,760,589	+0.12(+0.39%)
Oct 24, 2005	30.04	30.72	30.02	30.57	3,191,230	+0.55(+1.84%)
Oct 21, 2005	30.12	30.26	29.80	30.01	3,699,002	+0.21(+0.69%)
Oct 20, 2005	30.20	30.50	29.60	29.81	3,552,576	-0.35(-1.15%)
Oct 19, 2005	29.35	30.19	29.05	30.16	4,195,923	+0.80(+2.73%)
Oct 18, 2005	29.62	29.70	29.27	29.35	3,486,338	-0.46(-1.55%)
Oct 17, 2005	29.98	30.01	29.53	29.82	1,958,652	-0.22(-0.73%)
Oct 14, 2005	29.44	30.17	29.41	30.04	3,274,238	+0.60(+2.05%)
Oct 13, 2005	29.65	29.82	29.43	29.43	3,048,749	-0.26(-0.88%)
Oct 12, 2005	29.45	29.99	29.44	29.70	2,609,187	+0.09(+0.31%)
Oct 11, 2005	29.80	30.01	29.53	29.60	2,239,667	-0.16(-0.55%)
Oct 10, 2005	30.11	30.19	29.71	29.77	2,335,923	-0.37(-1.22%)
Oct 07, 2005	30.31	30.32	29.73	30.14	4,548,391	-0.18(-0.61%)
Oct 06, 2005	30.38	30.50	30.17	30.32	3,207,578	-0.06(-0.21%)
Oct 05, 2005	30.87	30.92	30.38	30.38	4,217,627	-0.57(-1.86%)
Oct 04, 2005	31.13	31.53	30.87	30.96	2,691,913	-0.16(-0.52%)

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.