Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	38.00	38.16	37.80	38.00	18,900	+0.10(+0.26%)
Dec 29, 2005	38.43	38.43	37.90	37.90	24,000	-0.33(-0.86%)
Dec 28, 2005	37.96	38.25	37.85	38.23	52,700	+1.25(+3.38%)
Dec 27, 2005	37.40	37.45	36.91	36.98	12,200	-0.19(-0.51%)
Dec 23, 2005	37.25	37.29	37.10	37.17	8,800	+0.17(+0.46%)
Dec 22, 2005	36.96	37.05	36.80	37.00	23,100	+0.24(+0.65%)
Dec 21, 2005	36.80	36.80	36.60	36.76	9,000	+0.22(+0.60%)
Dec 20, 2005	36.60	36.70	36.52	36.54	13,800	-0.30(-0.81%)
Dec 19, 2005	36.90	37.10	36.75	36.84	27,200	+0.75(+2.08%)
Dec 16, 2005	36.84	36.84	36.09	36.09	15,100	-1.08(-2.91%)
Dec 15, 2005	37.31	37.39	37.00	37.17	21,600	+0.04(+0.11%)
Dec 14, 2005	37.41	37.41	36.85	37.13	26,600	-0.47(-1.25%)
Dec 13, 2005	37.90	37.90	37.45	37.60	8,600	-0.10(-0.27%)
Dec 12, 2005	37.35	37.70	37.32	37.70	23,200	+1.31(+3.60%)
Dec 09, 2005	36.75	36.75	36.32	36.39	9,700	-0.29(-0.79%)
Dec 08, 2005	36.25	36.74	36.22	36.68	52,300	+1.57(+4.47%)
Dec 07, 2005	35.20	35.28	35.01	35.11	26,400	+0.42(+1.21%)
Dec 06, 2005	34.75	34.75	34.50	34.69	10,900	-0.29(-0.83%)
Dec 05, 2005	34.95	35.00	34.64	34.98	16,600	-0.02(-0.06%)
Dec 02, 2005	35.01	35.06	34.80	35.00	17,000	+0.06(+0.17%)
Dec 01, 2005	34.57	34.98	34.35	34.94	17,600	+0.42(+1.22%)
Nov 30, 2005	34.74	34.81	34.50	34.52	14,300	-0.34(-0.98%)
Nov 29, 2005	34.85	35.00	34.81	34.86	23,000	+0.31(+0.90%)
Nov 28, 2005	35.20	35.21	34.55	34.55	16,800	-1.03(-2.89%)
Nov 25, 2005	35.60	35.67	35.50	35.58	12,600	-0.32(-0.89%)
Nov 23, 2005	35.65	35.95	35.59	35.90	12,100	+0.26(+0.73%)
Nov 22, 2005	35.65	35.65	35.35	35.64	8,900	-0.32(-0.89%)
Nov 21, 2005	36.00	36.01	35.72	35.96	27,600	+0.08(+0.22%)
Nov 18, 2005	35.81	35.90	35.66	35.88	20,300	+0.31(+0.87%)
Nov 17, 2005	35.59	35.59	35.43	35.57	15,800	-0.02(-0.06%)
Nov 16, 2005	35.67	35.67	35.30	35.59	15,100	+0.02(+0.06%)
Nov 15, 2005	34.91	35.97	35.45	35.57	26,500	+0.65(+1.86%)
Nov 14, 2005	35.24	35.25	34.91	34.92	10,800	-0.73(-2.05%)
Nov 11, 2005	35.59	35.70	35.25	35.65	25,100	-0.15(-0.42%)
Nov 10, 2005	36.00	36.00	35.51	35.80	58,800	+0.88(+2.52%)
Nov 09, 2005	34.98	35.30	34.86	34.92	36,100	+0.37(+1.07%)
Nov 08, 2005	33.75	34.67	33.70	34.55	28,400	+1.11(+3.32%)
Nov 07, 2005	33.50	33.50	33.00	33.44	61,100	-0.30(-0.89%)
Nov 04, 2005	33.30	34.06	33.15	33.74	85,700	+0.02(+0.06%)
Nov 03, 2005	33.55	33.94	33.28	33.72	60,000	+1.47(+4.56%)
Nov 02, 2005	31.95	32.29	31.77	32.25	16,800	+0.40(+1.26%)
Nov 01, 2005	31.55	31.90	31.40	31.85	51,400	+1.38(+4.53%)
Oct 31, 2005	30.25	30.54	30.25	30.47	26,500	+0.64(+2.15%)
Oct 28, 2005	29.55	29.90	29.55	29.83	48,300	-0.31(-1.03%)
Oct 27, 2005	31.10	31.16	30.10	30.14	65,400	-1.17(-3.74%)
Oct 26, 2005	31.25	31.67	31.25	31.31	15,200	-0.29(-0.92%)
Oct 25, 2005	31.75	32.00	31.48	31.60	36,400	-0.87(-2.68%)
Oct 24, 2005	32.19	32.65	32.19	32.47	29,900	+0.03(+0.09%)
Oct 21, 2005	32.40	32.60	32.16	32.44	61,900	-0.01(-0.03%)
Oct 20, 2005	33.00	33.00	32.45	32.45	28,900	-0.60(-1.82%)
Oct 19, 2005	33.03	33.08	32.63	33.05	52,100	+0.00(+0.00%)
Oct 18, 2005	33.43	33.55	33.05	33.05	27,300	-0.13(-0.39%)
Oct 17, 2005	33.05	33.25	33.03	33.18	28,500	-0.11(-0.33%)
Oct 14, 2005	33.15	33.29	33.03	33.29	28,500	-0.18(-0.54%)
Oct 13, 2005	33.70	33.70	33.31	33.47	14,800	+0.45(+1.36%)
Oct 12, 2005	33.60	33.60	33.00	33.02	41,800	-0.94(-2.77%)
Oct 11, 2005	34.02	34.15	33.75	33.96	21,800	+0.11(+0.32%)
Oct 10, 2005	34.00	34.03	33.70	33.85	20,800	+0.09(+0.27%)
Oct 07, 2005	33.50	33.88	33.50	33.76	33,900	+0.56(+1.69%)
Oct 06, 2005	33.95	33.95	33.03	33.20	91,700	-0.87(-2.55%)
Oct 05, 2005	34.60	34.74	34.06	34.07	28,900	-0.58(-1.67%)
Oct 04, 2005	35.25	35.25	34.65	34.65	21,400	-0.61(-1.73%)

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.