Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	33.40	33.45	33.14	33.45	717,513	+0.05(+0.14%)
Dec 29, 2005	33.70	33.79	33.36	33.41	316,163	-0.21(-0.62%)
Dec 28, 2005	33.65	33.78	33.57	33.61	614,492	-0.03(-0.09%)
Dec 27, 2005	33.61	33.82	33.48	33.64	270,972	+0.04(+0.12%)
Dec 23, 2005	33.56	33.84	33.55	33.60	246,731	+0.08(+0.22%)
Dec 22, 2005	33.53	33.60	33.21	33.53	219,028	-0.07(-0.21%)
Dec 21, 2005	33.44	33.68	33.40	33.60	227,166	+0.25(+0.74%)
Dec 20, 2005	33.30	33.37	32.93	33.35	386,979	-0.02(-0.07%)
Dec 19, 2005	33.49	33.57	33.29	33.37	264,046	-0.08(-0.24%)
Dec 16, 2005	33.66	33.72	33.38	33.45	331,053	-0.06(-0.19%)
Dec 15, 2005	33.74	34.10	33.52	33.52	348,887	-0.59(-1.73%)
Dec 14, 2005	33.93	34.19	33.79	34.10	245,692	+0.12(+0.34%)
Dec 13, 2005	33.84	34.05	33.61	33.99	221,279	+0.14(+0.41%)
Dec 12, 2005	33.82	33.96	33.59	33.85	359,449	+0.03(+0.10%)
Dec 09, 2005	33.87	33.98	33.60	33.82	127,088	-0.09(-0.26%)
Dec 08, 2005	33.58	33.99	33.58	33.90	415,894	+0.39(+1.15%)
Dec 07, 2005	33.80	33.80	33.39	33.52	359,449	-0.32(-0.94%)
Dec 06, 2005	34.08	34.15	33.76	33.83	380,399	-0.16(-0.46%)
Dec 05, 2005	34.08	34.08	33.72	33.99	281,187	-0.13(-0.39%)
Dec 02, 2005	34.34	34.34	34.02	34.12	415,375	-0.21(-0.62%)
Dec 01, 2005	34.19	34.36	34.15	34.34	460,912	+0.26(+0.76%)
Nov 30, 2005	34.18	34.24	33.89	34.08	862,609	+0.03(+0.10%)
Nov 29, 2005	34.13	34.27	33.97	34.04	434,767	-0.08(-0.24%)
Nov 28, 2005	34.58	34.61	34.12	34.12	478,226	-0.43(-1.25%)
Nov 25, 2005	34.57	34.70	34.46	34.55	151,155	-0.07(-0.20%)
Nov 23, 2005	34.60	34.71	34.46	34.62	571,725	-0.05(-0.15%)
Nov 22, 2005	34.57	34.71	34.40	34.68	668,167	+0.02(+0.07%)
Nov 21, 2005	34.28	34.70	34.12	34.65	662,626	-0.10(-0.30%)
Nov 18, 2005	34.25	34.76	34.06	34.76	777,941	+0.54(+1.59%)
Nov 17, 2005	33.68	34.28	33.59	34.21	304,216	+0.53(+1.58%)
Nov 16, 2005	33.89	33.91	33.62	33.68	257,986	-0.14(-0.43%)
Nov 15, 2005	33.87	34.30	33.71	33.83	305,081	-0.06(-0.19%)
Nov 14, 2005	34.03	34.39	33.89	33.89	282,746	-0.10(-0.31%)
Nov 11, 2005	33.87	34.20	33.73	33.99	332,611	+0.09(+0.27%)
Nov 10, 2005	33.02	33.90	33.02	33.90	577,439	+0.88(+2.66%)
Nov 09, 2005	32.63	33.42	32.61	33.02	502,813	+0.39(+1.20%)
Nov 08, 2005	32.52	32.78	32.22	32.63	486,711	+0.02(+0.07%)
Nov 07, 2005	32.45	32.81	32.35	32.61	300,060	+0.16(+0.50%)
Nov 04, 2005	32.65	32.65	32.10	32.45	334,343	-0.15(-0.46%)
Nov 03, 2005	32.83	33.20	32.52	32.60	485,499	-0.03(-0.11%)
Nov 02, 2005	32.17	32.67	32.07	32.63	655,527	+0.48(+1.49%)
Nov 01, 2005	32.52	32.52	31.68	32.15	707,471	-0.39(-1.21%)
Oct 31, 2005	32.61	33.01	32.47	32.54	658,644	+0.20(+0.62%)
Oct 28, 2005	31.90	32.45	31.90	32.34	774,478	+0.59(+1.86%)
Oct 27, 2005	32.05	32.05	31.68	31.75	306,120	-0.24(-0.76%)
Oct 26, 2005	32.11	32.24	31.79	32.00	639,944	-0.21(-0.66%)
Oct 25, 2005	32.34	32.50	32.14	32.21	907,800	-0.23(-0.69%)
Oct 24, 2005	31.82	32.44	31.82	32.44	467,838	+0.90(+2.86%)
Oct 21, 2005	31.09	31.64	30.96	31.53	555,103	+0.50(+1.62%)
Oct 20, 2005	31.30	31.79	30.86	31.03	418,838	-0.42(-1.32%)
Oct 19, 2005	31.12	31.46	30.73	31.45	593,714	+0.33(+1.06%)
Oct 18, 2005	31.61	31.81	30.99	31.12	486,191	-0.35(-1.10%)
Oct 17, 2005	31.39	31.49	31.14	31.46	330,360	+0.08(+0.24%)
Oct 14, 2005	30.70	31.44	30.70	31.39	427,149	+0.95(+3.13%)
Oct 13, 2005	30.75	31.13	30.38	30.44	841,831	-0.26(-0.85%)
Oct 12, 2005	31.27	31.27	30.32	30.70	578,997	-0.57(-1.83%)
Oct 11, 2005	31.27	31.52	30.74	31.27	791,273	+0.60(+1.96%)
Oct 10, 2005	31.98	31.98	30.66	30.67	243,788	-0.77(-2.44%)
Oct 07, 2005	31.68	31.92	31.08	31.44	777,768	+0.43(+1.38%)
Oct 06, 2005	31.18	31.22	30.49	31.01	370,357	-0.19(-0.61%)
Oct 05, 2005	31.65	31.72	31.20	31.20	246,212	-0.47(-1.49%)
Oct 04, 2005	32.29	32.33	31.67	31.67	298,502	-0.73(-2.26%)

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.