Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	37.12	37.26	36.59	36.77	231,633	-0.40(-1.09%)
Dec 29, 2005	36.99	37.35	36.90	37.17	185,306	+0.22(+0.60%)
Dec 28, 2005	36.86	37.15	36.58	36.95	240,122	+0.22(+0.61%)
Dec 27, 2005	37.11	37.12	36.37	36.73	488,128	+0.15(+0.41%)
Dec 23, 2005	36.44	36.65	36.43	36.58	153,896	+0.18(+0.50%)
Dec 22, 2005	36.46	36.73	36.35	36.40	255,524	+0.02(+0.05%)
Dec 21, 2005	36.28	36.81	36.16	36.38	308,400	-0.01(-0.02%)
Dec 20, 2005	36.47	36.75	35.92	36.39	142,254	-0.08(-0.23%)
Dec 19, 2005	37.20	37.33	36.22	36.47	266,681	-0.73(-1.97%)
Dec 16, 2005	37.99	38.01	37.02	37.20	379,951	-0.63(-1.68%)
Dec 15, 2005	37.72	38.07	37.64	37.84	200,830	+0.14(+0.37%)
Dec 14, 2005	37.72	37.76	37.52	37.70	163,962	+0.05(+0.13%)
Dec 13, 2005	37.52	37.74	37.36	37.65	293,119	-0.03(-0.09%)
Dec 12, 2005	37.82	38.07	37.53	37.68	235,029	+0.07(+0.20%)
Dec 09, 2005	37.11	37.81	37.11	37.61	252,735	+0.44(+1.18%)
Dec 08, 2005	36.81	37.74	36.71	37.17	268,864	+0.19(+0.51%)
Dec 07, 2005	36.90	37.25	36.67	36.98	329,623	+0.21(+0.56%)
Dec 06, 2005	36.76	37.12	36.76	36.78	229,450	-0.20(-0.54%)
Dec 05, 2005	37.35	37.35	36.69	36.97	216,595	-0.38(-1.02%)
Dec 02, 2005	37.11	37.35	36.82	37.35	212,836	+0.25(+0.67%)
Dec 01, 2005	37.08	37.15	36.83	37.11	247,884	+0.06(+0.16%)
Nov 30, 2005	36.62	37.05	36.51	37.05	300,638	+0.40(+1.08%)
Nov 29, 2005	36.55	36.88	36.41	36.65	200,951	+0.15(+0.41%)
Nov 28, 2005	36.72	36.95	36.49	36.50	318,708	-0.29(-0.78%)
Nov 25, 2005	36.69	36.87	36.61	36.79	53,481	+0.03(+0.09%)
Nov 23, 2005	36.89	37.10	36.66	36.76	260,739	-0.13(-0.36%)
Nov 22, 2005	36.29	36.90	36.20	36.89	386,743	+0.42(+1.15%)
Nov 21, 2005	35.99	36.48	35.96	36.47	310,825	+0.27(+0.75%)
Nov 18, 2005	35.87	36.20	35.70	36.20	304,640	+0.33(+0.92%)
Nov 17, 2005	35.96	36.12	35.62	35.87	318,829	-0.04(-0.12%)
Nov 16, 2005	35.91	36.22	35.81	35.91	290,451	+0.05(+0.14%)
Nov 15, 2005	36.16	36.14	35.66	35.86	187,611	-0.28(-0.78%)
Nov 14, 2005	36.01	36.18	35.69	36.14	249,582	+0.11(+0.30%)
Nov 11, 2005	35.47	36.03	35.31	36.03	266,196	+0.58(+1.63%)
Nov 10, 2005	35.46	35.46	34.71	35.46	381,892	+0.00(+0.00%)
Nov 09, 2005	35.47	35.56	35.31	35.46	542,580	+0.00(+0.00%)
Nov 08, 2005	35.70	35.70	35.28	35.46	470,422	-0.24(-0.67%)
Nov 07, 2005	35.70	35.95	35.50	35.70	400,932	+0.01(+0.02%)
Nov 04, 2005	35.50	35.85	35.37	35.69	484,611	+0.25(+0.70%)
Nov 03, 2005	35.29	35.62	35.19	35.44	605,036	+0.23(+0.66%)
Nov 02, 2005	34.18	35.24	34.18	35.21	515,293	+0.99(+2.89%)
Nov 01, 2005	35.50	35.85	33.81	34.22	1,429,216	-1.70(-4.73%)
Oct 31, 2005	35.31	36.14	35.04	35.92	392,443	+0.61(+1.73%)
Oct 28, 2005	34.35	35.45	34.35	35.31	449,927	+0.81(+2.34%)
Oct 27, 2005	34.88	35.09	34.32	34.50	298,455	-0.43(-1.23%)
Oct 26, 2005	35.56	35.75	34.83	34.93	463,146	-0.63(-1.79%)
Oct 25, 2005	35.58	36.27	35.08	35.56	370,371	-0.31(-0.85%)
Oct 24, 2005	35.39	36.01	35.19	35.87	273,109	+0.49(+1.40%)
Oct 21, 2005	34.88	35.42	34.75	35.37	297,728	+0.54(+1.54%)
Oct 20, 2005	35.58	35.70	34.77	34.84	398,385	-0.92(-2.56%)
Oct 19, 2005	35.06	35.77	34.88	35.75	367,582	+0.70(+2.00%)
Oct 18, 2005	35.65	35.65	34.65	35.05	431,493	-0.61(-1.71%)
Oct 17, 2005	36.20	36.68	35.47	35.66	493,707	-0.21(-0.57%)
Oct 14, 2005	35.58	35.87	35.00	35.87	373,766	+0.92(+2.64%)
Oct 13, 2005	34.38	35.22	34.38	34.95	418,032	+0.56(+1.63%)
Oct 12, 2005	35.06	35.42	34.07	34.38	576,779	-0.88(-2.50%)
Oct 11, 2005	35.25	35.70	35.00	35.27	451,503	+0.40(+1.14%)
Oct 10, 2005	35.42	35.50	34.67	34.87	452,595	-0.49(-1.38%)
Oct 07, 2005	35.38	35.51	35.02	35.36	407,117	+0.18(+0.52%)
Oct 06, 2005	35.58	36.00	34.94	35.18	715,032	+0.53(+1.52%)
Oct 05, 2005	35.35	35.54	34.65	34.65	302,093	-0.67(-1.89%)
Oct 04, 2005	35.59	36.11	35.32	35.32	271,775	-0.31(-0.86%)

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.