Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	33.50	33.83	33.34	33.34	1,133,200	-0.23(-0.69%)
Dec 29, 2005	33.58	34.06	33.52	33.57	1,533,100	-0.09(-0.27%)
Dec 28, 2005	32.70	33.85	32.68	33.66	3,092,300	+1.08(+3.31%)
Dec 27, 2005	33.40	33.49	32.51	32.58	2,308,600	-0.82(-2.46%)
Dec 23, 2005	33.75	33.79	33.33	33.40	1,455,900	-0.35(-1.04%)
Dec 22, 2005	33.98	34.06	33.30	33.75	4,484,100	-0.22(-0.65%)
Dec 21, 2005	33.63	34.32	33.50	33.97	2,606,900	+0.34(+1.01%)
Dec 20, 2005	32.80	33.96	32.00	33.63	4,154,900	+0.51(+1.54%)
Dec 19, 2005	33.92	33.98	32.96	33.12	2,671,200	-0.76(-2.24%)
Dec 16, 2005	34.31	34.40	33.53	33.88	2,495,600	-0.42(-1.22%)
Dec 15, 2005	34.31	34.53	34.00	34.30	2,503,800	+0.00(+0.00%)
Dec 14, 2005	34.40	34.59	33.95	34.30	2,435,500	+0.05(+0.15%)
Dec 13, 2005	34.65	34.66	33.84	34.25	2,902,000	-0.45(-1.30%)
Dec 12, 2005	35.11	35.28	34.42	34.70	1,711,600	-0.41(-1.17%)
Dec 09, 2005	34.88	35.30	34.57	35.11	1,577,500	+0.11(+0.31%)
Dec 08, 2005	35.08	35.35	34.82	35.00	2,981,400	+0.05(+0.14%)
Dec 07, 2005	35.51	35.72	34.77	34.95	2,022,200	-0.61(-1.72%)
Dec 06, 2005	35.20	35.92	35.13	35.56	2,176,700	+0.56(+1.60%)
Dec 05, 2005	35.20	35.22	34.30	35.00	2,531,700	-0.03(-0.09%)
Dec 02, 2005	35.20	35.50	34.89	35.03	1,934,200	-0.17(-0.48%)
Dec 01, 2005	34.80	35.34	34.54	35.20	2,954,900	+0.77(+2.24%)
Nov 30, 2005	35.86	36.57	34.22	34.43	5,780,500	-1.34(-3.75%)
Nov 29, 2005	35.77	36.10	35.25	35.77	2,191,000	+0.50(+1.42%)
Nov 28, 2005	36.64	36.84	35.25	35.27	2,187,300	-1.37(-3.74%)
Nov 25, 2005	35.94	36.65	35.57	36.64	1,501,000	+0.70(+1.95%)
Nov 23, 2005	34.98	36.25	34.82	35.94	4,086,500	+1.13(+3.25%)
Nov 22, 2005	34.86	34.92	34.43	34.81	1,672,600	-0.02(-0.06%)
Nov 21, 2005	34.68	34.89	34.47	34.83	2,383,500	+0.40(+1.16%)
Nov 18, 2005	34.68	34.69	33.79	34.43	2,559,400	+0.20(+0.58%)
Nov 17, 2005	34.00	34.27	33.82	34.23	1,877,400	+0.33(+0.97%)
Nov 16, 2005	33.50	33.95	33.35	33.90	2,825,500	+0.63(+1.89%)
Nov 15, 2005	34.40	34.60	33.16	33.27	2,698,000	-1.13(-3.28%)
Nov 14, 2005	34.65	34.69	34.20	34.40	1,665,800	-0.21(-0.61%)
Nov 11, 2005	34.90	35.00	34.17	34.61	1,743,100	-0.39(-1.11%)
Nov 10, 2005	33.93	35.00	33.82	35.00	2,067,600	+1.15(+3.40%)
Nov 09, 2005	33.94	34.16	33.42	33.85	1,736,500	-0.08(-0.24%)
Nov 08, 2005	34.42	34.43	33.81	33.93	2,108,800	-0.83(-2.39%)
Nov 07, 2005	34.22	34.85	34.30	34.76	2,719,700	+0.54(+1.58%)
Nov 04, 2005	33.97	34.40	33.54	34.22	3,305,100	+0.25(+0.74%)
Nov 03, 2005	33.48	34.35	33.45	33.97	3,951,000	+1.01(+3.06%)
Nov 02, 2005	32.44	32.96	32.17	32.96	3,243,500	+0.52(+1.60%)
Nov 01, 2005	32.33	32.62	31.70	32.44	3,364,600	+0.26(+0.81%)
Oct 31, 2005	32.00	32.35	31.96	32.18	3,071,900	+0.52(+1.64%)
Oct 28, 2005	31.49	31.85	31.13	31.66	2,872,900	+0.18(+0.57%)
Oct 27, 2005	32.30	32.50	31.18	31.48	3,567,000	-0.91(-2.81%)
Oct 26, 2005	32.22	32.87	31.97	32.39	4,116,100	+0.17(+0.53%)
Oct 25, 2005	32.50	33.09	31.79	32.22	5,072,900	+0.97(+3.10%)
Oct 24, 2005	31.50	31.73	30.55	31.25	5,177,200	-1.01(-3.13%)
Oct 21, 2005	32.00	32.55	31.93	32.26	2,395,900	+0.55(+1.73%)
Oct 20, 2005	31.88	32.65	31.61	31.71	3,065,300	+0.04(+0.13%)
Oct 19, 2005	30.52	31.73	29.94	31.67	2,778,500	+1.15(+3.77%)
Oct 18, 2005	30.55	30.66	29.97	30.52	2,628,200	-0.29(-0.94%)
Oct 17, 2005	30.46	31.01	30.39	30.81	1,963,700	+0.35(+1.15%)
Oct 14, 2005	29.60	30.68	29.60	30.46	3,317,900	+1.22(+4.17%)
Oct 13, 2005	28.94	29.38	28.14	29.24	3,827,500	+0.30(+1.04%)
Oct 12, 2005	30.54	30.79	28.70	28.94	4,289,400	-1.60(-5.24%)
Oct 11, 2005	30.81	31.28	30.43	30.54	2,075,600	-0.33(-1.07%)
Oct 10, 2005	31.30	31.60	30.86	30.87	1,506,900	-0.48(-1.53%)
Oct 07, 2005	31.22	31.54	31.00	31.35	1,814,100	+0.13(+0.42%)
Oct 06, 2005	30.60	31.49	30.60	31.22	2,749,500	+0.53(+1.73%)
Oct 05, 2005	30.82	31.32	30.34	30.69	2,276,200	-0.12(-0.39%)
Oct 04, 2005	30.80	31.73	30.78	30.81	2,254,800	-0.34(-1.09%)

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.