Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	31.31	32.00	31.28	31.58	21,778	+0.01(+0.05%)
Dec 29, 2005	31.75	31.99	31.39	31.57	17,091	-0.18(-0.57%)
Dec 28, 2005	32.47	32.52	31.49	31.75	41,626	-0.72(-2.21%)
Dec 27, 2005	33.11	33.31	32.11	32.47	54,583	-0.93(-2.78%)
Dec 23, 2005	33.13	33.47	33.13	33.39	22,880	+0.30(+0.90%)
Dec 22, 2005	33.55	33.84	33.05	33.10	14,748	-0.28(-0.83%)
Dec 21, 2005	33.32	33.55	33.22	33.37	15,162	+0.23(+0.70%)
Dec 20, 2005	33.01	33.33	33.01	33.14	15,713	+0.17(+0.51%)
Dec 19, 2005	33.23	33.37	32.86	32.97	30,048	+0.04(+0.11%)
Dec 16, 2005	33.25	33.45	32.93	32.94	74,569	-0.20(-0.59%)
Dec 15, 2005	34.40	34.40	32.79	33.13	18,194	-1.28(-3.73%)
Dec 14, 2005	34.36	34.74	34.07	34.42	18,470	+0.31(+0.91%)
Dec 13, 2005	34.30	34.57	33.92	34.11	6,753	-0.21(-0.61%)
Dec 12, 2005	34.52	34.54	34.03	34.32	8,683	+0.16(+0.47%)
Dec 09, 2005	33.34	34.16	33.27	34.16	12,129	+0.82(+2.46%)
Dec 08, 2005	32.83	33.34	32.79	33.34	17,367	+0.15(+0.46%)
Dec 07, 2005	33.19	33.59	33.01	33.18	16,264	-0.20(-0.61%)
Dec 06, 2005	33.37	33.88	32.94	33.39	15,713	+0.01(+0.04%)
Dec 05, 2005	33.95	33.95	33.37	33.37	24,810	-0.30(-0.91%)
Dec 02, 2005	33.01	33.68	32.79	33.68	19,848	+0.49(+1.46%)
Dec 01, 2005	33.05	33.27	32.94	33.19	33,632	+0.33(+0.99%)
Nov 30, 2005	32.92	33.46	32.76	32.87	21,364	-0.31(-0.94%)
Nov 29, 2005	33.23	33.83	33.16	33.18	13,921	+0.46(+1.40%)
Nov 28, 2005	33.43	33.43	32.72	32.72	15,162	-0.70(-2.11%)
Nov 25, 2005	33.92	33.92	33.42	33.42	2,205	-0.49(-1.45%)
Nov 23, 2005	32.79	34.10	32.79	33.92	15,713	+0.79(+2.39%)
Nov 22, 2005	34.03	34.03	32.72	33.13	15,299	-0.36(-1.08%)
Nov 21, 2005	32.66	33.49	32.65	33.49	8,959	+0.71(+2.17%)
Nov 18, 2005	32.76	32.78	32.36	32.78	24,810	+0.29(+0.89%)
Nov 17, 2005	32.23	32.71	32.14	32.49	13,645	+0.26(+0.81%)
Nov 16, 2005	31.92	32.48	31.92	32.23	14,197	-0.26(-0.80%)
Nov 15, 2005	32.49	33.04	32.48	32.49	40,523	-0.09(-0.27%)
Nov 14, 2005	31.99	32.61	31.99	32.57	24,672	+0.01(+0.02%)
Nov 11, 2005	32.57	32.60	32.08	32.57	33,907	-0.34(-1.04%)
Nov 10, 2005	32.83	33.21	32.10	32.91	36,526	-0.45(-1.35%)
Nov 09, 2005	32.73	33.66	32.43	33.36	18,745	+0.47(+1.43%)
Nov 08, 2005	32.14	32.96	31.92	32.89	55,272	+0.46(+1.41%)
Nov 07, 2005	32.83	32.83	31.78	32.43	49,345	-0.48(-1.45%)
Nov 04, 2005	33.23	33.24	32.51	32.91	22,053	-0.43(-1.28%)
Nov 03, 2005	34.10	34.10	33.26	33.34	20,124	-0.67(-1.96%)
Nov 02, 2005	32.76	34.28	32.76	34.00	40,248	+1.42(+4.36%)
Nov 01, 2005	33.37	33.46	32.46	32.58	25,499	-1.27(-3.75%)
Oct 31, 2005	33.01	33.99	33.01	33.85	27,153	+1.20(+3.69%)
Oct 28, 2005	31.81	33.09	31.78	32.65	35,148	+1.02(+3.21%)
Oct 27, 2005	31.92	32.15	31.44	31.63	23,570	-0.55(-1.71%)
Oct 26, 2005	32.43	32.83	31.97	32.18	152,309	-0.14(-0.43%)
Oct 25, 2005	32.50	32.68	32.26	32.32	31,013	+0.30(+0.93%)
Oct 24, 2005	31.62	32.02	31.40	32.02	30,737	+0.40(+1.26%)
Oct 21, 2005	31.86	32.21	31.46	31.62	33,080	-0.23(-0.73%)
Oct 20, 2005	32.36	32.46	31.73	31.86	14,059	-0.57(-1.77%)
Oct 19, 2005	31.89	32.58	31.48	32.43	89,455	+0.54(+1.71%)
Oct 18, 2005	31.99	32.57	31.73	31.89	21,364	-0.54(-1.66%)
Oct 17, 2005	32.42	32.58	31.83	32.42	20,813	-0.15(-0.47%)
Oct 14, 2005	31.18	32.65	31.18	32.57	54,583	+1.57(+5.08%)
Oct 13, 2005	31.12	31.23	30.64	31.00	31,702	-0.57(-1.82%)
Oct 12, 2005	32.27	32.27	31.28	31.57	26,740	-1.06(-3.25%)
Oct 11, 2005	33.12	33.12	32.18	32.63	33,356	-0.31(-0.95%)
Oct 10, 2005	32.94	33.16	32.26	32.94	25,361	+0.01(+0.04%)
Oct 07, 2005	32.79	33.00	32.34	32.93	20,124	+0.28(+0.87%)
Oct 06, 2005	32.33	32.90	32.25	32.65	36,526	+0.43(+1.33%)
Oct 05, 2005	32.57	32.57	31.94	32.22	22,191	-0.51(-1.55%)
Oct 04, 2005	32.92	33.07	32.54	32.73	23,570	-0.13(-0.40%)

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.