Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	30.50	30.50	30.22	30.31	233,053	-0.19(-0.63%)
Dec 29, 2005	30.83	30.83	30.41	30.50	357,519	-0.33(-1.07%)
Dec 28, 2005	30.77	30.90	30.71	30.83	216,628	+0.05(+0.18%)
Dec 27, 2005	31.10	31.27	30.77	30.77	362,994	-0.22(-0.72%)
Dec 23, 2005	30.96	31.16	30.95	31.00	488,007	+0.04(+0.12%)
Dec 22, 2005	30.79	30.96	30.74	30.96	593,675	+0.25(+0.80%)
Dec 21, 2005	30.77	30.87	30.60	30.71	575,060	-0.02(-0.05%)
Dec 20, 2005	30.90	30.94	30.54	30.73	276,306	-0.08(-0.25%)
Dec 19, 2005	31.32	31.32	30.73	30.81	553,525	-0.49(-1.58%)
Dec 16, 2005	31.18	31.31	31.12	31.30	557,357	+0.25(+0.79%)
Dec 15, 2005	31.45	31.45	30.91	31.05	682,371	-0.36(-1.13%)
Dec 14, 2005	31.03	31.56	30.98	31.41	587,470	+0.52(+1.67%)
Dec 13, 2005	30.57	31.01	30.52	30.89	281,416	+0.31(+1.02%)
Dec 12, 2005	30.82	30.95	30.33	30.58	486,547	-0.06(-0.20%)
Dec 09, 2005	30.37	30.68	30.28	30.64	280,321	+0.25(+0.83%)
Dec 08, 2005	30.11	30.41	30.08	30.39	490,927	+0.33(+1.11%)
Dec 07, 2005	30.34	30.49	29.99	30.05	523,047	-0.30(-0.99%)
Dec 06, 2005	30.49	30.51	30.27	30.36	852,279	+0.14(+0.45%)
Dec 05, 2005	30.11	30.28	29.83	30.22	671,238	+0.11(+0.36%)
Dec 02, 2005	29.93	30.17	29.65	30.11	567,395	+0.18(+0.60%)
Dec 01, 2005	29.53	29.96	29.48	29.93	726,901	+0.46(+1.56%)
Nov 30, 2005	29.57	29.65	29.36	29.47	862,134	-0.05(-0.17%)
Nov 29, 2005	29.54	29.70	29.43	29.52	857,206	+0.06(+0.20%)
Nov 28, 2005	29.42	29.52	29.28	29.46	1,278,419	-0.08(-0.26%)
Nov 25, 2005	29.63	29.75	29.47	29.53	266,816	-0.05(-0.19%)
Nov 23, 2005	29.42	29.70	29.33	29.59	506,257	+0.16(+0.56%)
Nov 22, 2005	29.55	29.56	29.31	29.42	646,053	-0.15(-0.52%)
Nov 21, 2005	29.48	29.71	29.42	29.58	578,710	+0.13(+0.45%)
Nov 18, 2005	29.59	29.75	29.35	29.45	592,945	-0.02(-0.07%)
Nov 17, 2005	29.34	29.61	29.34	29.47	1,057,227	+0.13(+0.43%)
Nov 16, 2005	29.29	29.42	29.18	29.34	4,158,101	-0.08(-0.28%)
Nov 15, 2005	30.06	30.05	29.39	29.42	1,222,573	-0.64(-2.11%)
Nov 14, 2005	30.38	30.41	29.88	30.06	510,637	-0.32(-1.05%)
Nov 11, 2005	30.74	30.77	30.36	30.38	350,036	-0.31(-1.02%)
Nov 10, 2005	31.12	31.21	30.45	30.69	518,850	-0.43(-1.37%)
Nov 09, 2005	30.68	31.20	30.47	31.12	339,086	+0.25(+0.82%)
Nov 08, 2005	30.85	31.08	30.74	30.87	320,289	-0.07(-0.21%)
Nov 07, 2005	30.89	31.26	30.83	30.93	398,947	+0.05(+0.16%)
Nov 04, 2005	30.65	30.90	30.43	30.88	360,439	+0.28(+0.93%)
Nov 03, 2005	30.41	31.04	30.19	30.60	499,505	+0.72(+2.40%)
Nov 02, 2005	29.62	29.99	29.47	29.88	268,641	+0.21(+0.70%)
Nov 01, 2005	29.84	29.84	29.48	29.67	321,384	-0.22(-0.75%)
Oct 31, 2005	29.47	30.00	29.46	29.90	154,213	+0.44(+1.49%)
Oct 28, 2005	28.89	29.58	28.89	29.46	238,711	+0.39(+1.36%)
Oct 27, 2005	29.33	29.33	29.00	29.06	145,818	-0.26(-0.90%)
Oct 26, 2005	29.64	29.76	29.09	29.33	282,511	-0.40(-1.35%)
Oct 25, 2005	29.62	29.95	29.45	29.73	172,828	+0.05(+0.17%)
Oct 24, 2005	29.07	29.78	29.00	29.68	261,341	+0.70(+2.42%)
Oct 21, 2005	28.49	29.14	28.48	28.98	217,358	+0.39(+1.36%)
Oct 20, 2005	29.26	29.26	28.22	28.59	412,817	-0.70(-2.39%)
Oct 19, 2005	29.00	29.30	28.63	29.29	218,271	+0.30(+1.04%)
Oct 18, 2005	29.60	29.63	28.99	28.99	306,784	-0.60(-2.04%)
Oct 17, 2005	29.23	29.75	29.21	29.59	394,202	+0.49(+1.70%)
Oct 14, 2005	29.02	29.19	28.82	29.10	143,080	+0.08(+0.28%)
Oct 13, 2005	29.34	29.36	28.63	29.01	283,971	-0.42(-1.42%)
Oct 12, 2005	29.87	30.07	29.32	29.43	197,648	-0.49(-1.63%)
Oct 11, 2005	29.95	30.18	29.87	29.92	203,853	-0.22(-0.75%)
Oct 10, 2005	30.30	30.35	30.03	30.14	219,731	-0.24(-0.79%)
Oct 07, 2005	30.30	30.58	30.15	30.38	219,001	+0.06(+0.20%)
Oct 06, 2005	30.89	30.89	30.07	30.32	358,066	-0.56(-1.81%)
Oct 05, 2005	31.74	31.74	30.88	30.88	117,713	-0.95(-3.00%)
Oct 04, 2005	31.86	32.30	31.74	31.84	239,988	-0.33(-1.02%)

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.