Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	31.59	31.76	31.40	31.69	2,302,448	-0.07(-0.22%)
Dec 29, 2005	31.49	31.99	31.48	31.76	3,641,150	+0.13(+0.43%)
Dec 28, 2005	31.80	31.93	31.53	31.63	3,727,841	-0.06(-0.20%)
Dec 27, 2005	32.19	32.46	31.65	31.69	1,897,328	-0.47(-1.46%)
Dec 23, 2005	32.11	32.34	32.02	32.16	1,264,838	+0.05(+0.15%)
Dec 22, 2005	32.17	32.21	31.77	32.11	1,973,164	+0.06(+0.18%)
Dec 21, 2005	32.10	32.46	31.86	32.05	3,405,746	+0.06(+0.18%)
Dec 20, 2005	30.92	32.04	30.92	31.99	4,324,527	+0.52(+1.65%)
Dec 19, 2005	31.60	31.65	31.26	31.48	4,414,177	-0.29(-0.92%)
Dec 16, 2005	31.94	32.15	31.77	31.77	6,847,155	-0.16(-0.51%)
Dec 15, 2005	32.04	32.17	31.54	31.93	3,627,054	-0.10(-0.31%)
Dec 14, 2005	32.07	32.24	31.94	32.03	3,792,119	+0.06(+0.20%)
Dec 13, 2005	31.89	32.26	31.70	31.97	3,142,009	+0.04(+0.13%)
Dec 12, 2005	32.15	32.27	31.74	31.92	3,593,223	-0.28(-0.86%)
Dec 09, 2005	31.76	32.47	31.68	32.20	3,880,924	+0.67(+2.14%)
Dec 08, 2005	31.58	31.79	31.42	31.53	3,882,051	-0.05(-0.16%)
Dec 07, 2005	32.16	32.19	31.53	31.58	2,611,011	-0.66(-2.05%)
Dec 06, 2005	32.42	32.58	32.08	32.24	4,078,973	+0.05(+0.15%)
Dec 05, 2005	32.99	32.99	32.04	32.19	5,300,678	-0.80(-2.43%)
Dec 02, 2005	33.02	33.17	32.83	32.99	2,299,065	-0.04(-0.11%)
Dec 01, 2005	33.09	33.25	32.87	33.02	4,543,156	+0.01(+0.04%)
Nov 30, 2005	33.13	33.32	33.01	33.01	3,111,420	-0.12(-0.36%)
Nov 29, 2005	33.17	33.26	32.92	33.13	3,929,132	+0.14(+0.43%)
Nov 28, 2005	32.85	33.23	32.80	32.99	2,848,670	+0.13(+0.41%)
Nov 25, 2005	33.17	33.17	32.63	32.85	864,651	-0.21(-0.62%)
Nov 23, 2005	32.99	33.31	32.86	33.06	2,029,267	+0.09(+0.26%)
Nov 22, 2005	32.81	33.01	32.58	32.97	3,122,556	+0.16(+0.50%)
Nov 21, 2005	32.85	32.97	32.62	32.81	2,123,851	-0.14(-0.43%)
Nov 18, 2005	33.27	33.27	32.57	32.95	3,414,486	-0.11(-0.34%)
Nov 17, 2005	32.26	33.17	32.07	33.07	4,008,211	+0.89(+2.76%)
Nov 16, 2005	32.46	32.46	31.91	32.18	2,021,937	-0.17(-0.53%)
Nov 15, 2005	32.50	32.60	32.12	32.35	2,761,134	-0.13(-0.41%)
Nov 14, 2005	33.07	33.21	32.26	32.48	3,755,328	-0.16(-0.50%)
Nov 11, 2005	32.88	32.90	32.53	32.65	2,796,797	-0.15(-0.45%)
Nov 10, 2005	32.33	32.85	32.04	32.80	3,756,879	+0.62(+1.94%)
Nov 09, 2005	32.14	32.49	31.96	32.17	3,826,090	+0.11(+0.33%)
Nov 08, 2005	32.17	32.29	31.96	32.07	3,770,411	-0.42(-1.29%)
Nov 07, 2005	32.49	32.53	32.07	32.48	4,370,903	+0.05(+0.15%)
Nov 04, 2005	32.46	32.51	32.16	32.43	3,708,811	-0.12(-0.37%)
Nov 03, 2005	32.95	32.95	32.30	32.56	4,154,669	-0.13(-0.39%)
Nov 02, 2005	32.21	32.73	32.08	32.68	5,405,553	+0.47(+1.45%)
Nov 01, 2005	31.92	32.45	31.82	32.21	7,345,592	+0.27(+0.84%)
Oct 31, 2005	31.70	32.07	31.69	31.95	5,414,715	+0.40(+1.28%)
Oct 28, 2005	31.21	31.56	30.63	31.54	4,923,891	+0.31(+1.00%)
Oct 27, 2005	32.10	32.10	31.21	31.23	4,925,582	+0.32(+1.03%)
Oct 26, 2005	30.49	31.23	30.49	30.91	4,606,307	+0.23(+0.74%)
Oct 25, 2005	30.57	30.75	30.32	30.68	3,761,389	+0.12(+0.39%)
Oct 24, 2005	30.04	30.71	30.02	30.56	3,191,909	+0.55(+1.84%)
Oct 21, 2005	30.11	30.25	29.80	30.01	3,699,790	+0.21(+0.69%)
Oct 20, 2005	30.19	30.50	29.59	29.80	3,553,332	-0.35(-1.15%)
Oct 19, 2005	29.34	30.18	29.04	30.15	4,196,816	+0.80(+2.73%)
Oct 18, 2005	29.62	29.69	29.26	29.35	3,487,080	-0.46(-1.55%)
Oct 17, 2005	29.97	30.01	29.53	29.81	1,959,068	-0.22(-0.73%)
Oct 14, 2005	29.43	30.16	29.41	30.03	3,274,935	+0.60(+2.05%)
Oct 13, 2005	29.65	29.82	29.43	29.43	3,049,398	-0.26(-0.88%)
Oct 12, 2005	29.44	29.98	29.43	29.69	2,609,742	+0.09(+0.31%)
Oct 11, 2005	29.80	30.01	29.52	29.60	2,240,144	-0.16(-0.55%)
Oct 10, 2005	30.10	30.19	29.70	29.76	2,336,420	-0.37(-1.22%)
Oct 07, 2005	30.31	30.31	29.72	30.13	4,549,359	-0.18(-0.61%)
Oct 06, 2005	30.38	30.49	30.16	30.31	3,208,260	-0.06(-0.21%)
Oct 05, 2005	30.86	30.91	30.38	30.38	4,218,524	-0.57(-1.86%)
Oct 04, 2005	31.12	31.53	30.87	30.95	2,692,486	-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.