Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	37.45	37.45	37.00	37.45	2,290	-0.30(-0.79%)
Dec 29, 2005	37.75	37.75	36.90	37.75	5,675	+0.65(+1.75%)
Dec 28, 2005	37.10	37.65	37.10	37.10	1,113	-0.20(-0.54%)
Dec 23, 2005	37.30	37.30	36.65	37.30	4,651	+0.15(+0.40%)
Dec 22, 2005	36.90	37.15	36.65	37.15	4,957	+0.25(+0.68%)
Dec 21, 2005	36.10	37.00	36.30	36.90	17,809	+0.80(+2.22%)
Dec 20, 2005	36.10	36.40	35.95	36.10	2,998	-0.40(-1.10%)
Dec 19, 2005	36.50	36.65	36.25	36.50	10,882	-0.15(-0.41%)
Dec 16, 2005	36.65	36.70	35.90	36.65	2,966	+0.30(+0.83%)
Dec 15, 2005	36.35	36.35	35.80	36.35	5,660	-0.15(-0.41%)
Dec 14, 2005	36.50	36.74	35.59	36.50	104,684	+0.65(+1.81%)
Dec 13, 2005	35.85	35.85	35.60	35.85	4,055	+0.10(+0.28%)
Dec 12, 2005	35.75	35.85	35.35	35.75	7,443	+0.25(+0.70%)
Dec 09, 2005	35.50	35.50	35.15	35.50	9,089	+0.30(+0.85%)
Dec 08, 2005	35.20	35.20	34.70	35.20	23,314	+0.20(+0.57%)
Dec 07, 2005	35.00	35.00	34.50	35.00	16,967	+0.25(+0.72%)
Dec 06, 2005	34.75	34.75	34.25	34.75	3,812	+0.05(+0.14%)
Dec 05, 2005	34.70	34.75	34.40	34.70	11,350	+0.80(+2.36%)
Dec 02, 2005	33.90	34.45	33.90	33.90	4,029	+0.00(+0.00%)
Dec 01, 2005	34.40	34.45	33.90	33.90	8,214	-0.50(-1.45%)
Nov 30, 2005	34.40	34.70	34.00	34.40	5,852	+0.70(+2.08%)
Nov 29, 2005	33.70	33.70	33.70	33.70	0	+0.00(+0.00%)
Nov 28, 2005	33.70	34.00	33.70	33.70	4,740	+0.45(+1.35%)
Nov 25, 2005	33.25	33.90	33.25	33.25	742	-0.45(-1.34%)
Nov 23, 2005	33.70	33.70	32.90	33.70	51,724	+1.09(+3.34%)
Nov 22, 2005	32.61	32.90	32.55	32.61	5,865	-0.04(-0.12%)
Nov 21, 2005	32.65	33.05	32.65	32.65	849	+0.25(+0.77%)
Nov 18, 2005	32.40	32.95	32.40	32.40	5,675	+0.35(+1.09%)
Nov 17, 2005	32.05	32.25	31.85	32.05	19,346	+0.30(+0.94%)
Nov 16, 2005	31.75	32.20	31.75	31.75	5,006	-0.45(-1.40%)
Nov 15, 2005	32.20	32.40	32.20	32.20	791	-0.05(-0.16%)
Nov 14, 2005	32.25	32.35	31.95	32.25	3,762	-0.25(-0.77%)
Nov 11, 2005	32.50	32.50	32.45	32.50	5,259	-0.55(-1.66%)
Nov 10, 2005	33.05	33.10	32.50	33.05	68,720	+0.80(+2.48%)
Nov 09, 2005	32.25	32.65	32.15	32.25	30,278	-0.50(-1.53%)
Nov 08, 2005	33.15	32.75	32.75	32.75	5,048	-0.40(-1.21%)
Nov 07, 2005	33.15	33.15	32.15	33.15	12,667	-0.35(-1.04%)
Nov 04, 2005	33.50	33.65	33.00	33.50	30,677	-1.00(-2.90%)
Nov 03, 2005	34.50	34.50	33.50	34.50	50,069	+0.80(+2.37%)
Nov 02, 2005	33.70	33.75	32.50	33.70	61,696	+1.50(+4.66%)
Nov 01, 2005	32.20	32.60	32.20	32.20	4,798	+0.10(+0.31%)
Oct 31, 2005	31.25	32.60	32.10	32.10	1,600	+0.85(+2.72%)
Oct 28, 2005	31.25	31.70	31.25	31.25	700	-0.30(-0.95%)
Oct 27, 2005	31.55	32.05	31.55	31.55	1,863	-0.35(-1.10%)
Oct 26, 2005	31.90	31.90	31.90	31.90	0	+0.00(+0.00%)
Oct 25, 2005	31.90	31.90	31.50	31.90	395	+0.55(+1.75%)
Oct 24, 2005	31.35	31.35	30.95	31.35	14,458	+0.90(+2.96%)
Oct 21, 2005	30.45	30.90	30.45	30.45	873	-0.25(-0.81%)
Oct 20, 2005	30.70	30.85	30.70	30.70	5,085	+0.03(+0.10%)
Oct 19, 2005	30.67	30.75	30.25	30.67	10,136	-0.33(-1.06%)
Oct 18, 2005	31.00	31.30	31.00	31.00	900	-0.05(-0.16%)
Oct 17, 2005	31.05	31.45	31.00	31.05	1,345	-0.15(-0.48%)
Oct 14, 2005	31.20	31.65	31.20	31.20	8,063	-0.35(-1.11%)
Oct 13, 2005	32.00	31.55	31.00	31.55	520	-0.45(-1.41%)
Oct 12, 2005	32.00	32.80	32.00	32.00	1,546	-0.85(-2.59%)
Oct 11, 2005	32.85	33.30	32.85	32.85	2,727	+0.00(+0.00%)
Oct 10, 2005	32.70	32.85	32.50	32.85	1,016	+0.15(+0.46%)
Oct 07, 2005	32.70	33.15	32.70	32.70	19,490	-1.20(-3.54%)
Oct 06, 2005	33.90	33.90	33.90	33.90	0	+0.05(+0.15%)
Oct 05, 2005	33.85	33.85	33.85	33.85	0	+0.60(+1.80%)
Oct 04, 2005	33.25	33.25	33.25	33.25	0	+0.00(+0.00%)

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.