Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	32.95	33.47	32.75	33.16	1,420,000	-0.06(-0.20%)
Dec 29, 2005	33.17	33.49	33.07	33.23	1,503,500	+0.20(+0.62%)
Dec 28, 2005	32.70	33.28	32.70	33.02	1,377,900	+0.54(+1.66%)
Dec 27, 2005	33.15	33.37	32.48	32.48	1,406,300	-0.64(-1.93%)
Dec 23, 2005	32.85	33.55	32.84	33.12	1,133,100	+0.31(+0.94%)
Dec 22, 2005	32.99	33.01	32.53	32.81	1,715,300	+0.06(+0.18%)
Dec 21, 2005	32.59	32.77	32.35	32.76	2,218,300	+0.14(+0.43%)
Dec 20, 2005	32.05	32.71	31.75	32.62	3,320,000	+0.23(+0.69%)
Dec 19, 2005	32.48	33.11	32.33	32.39	2,296,600	-0.09(-0.29%)
Dec 16, 2005	32.65	32.89	31.98	32.48	3,365,300	-0.16(-0.51%)
Dec 15, 2005	33.08	33.05	32.38	32.65	2,601,400	-0.43(-1.28%)
Dec 14, 2005	33.00	33.37	32.96	33.08	2,001,500	+0.08(+0.23%)
Dec 13, 2005	33.35	33.53	32.88	33.00	3,281,000	-0.98(-2.87%)
Dec 12, 2005	34.20	34.42	33.85	33.98	1,524,900	-0.07(-0.22%)
Dec 09, 2005	33.95	34.30	33.52	34.05	1,447,700	+0.06(+0.18%)
Dec 08, 2005	33.67	34.05	33.31	33.99	2,240,700	+0.14(+0.40%)
Dec 07, 2005	32.98	33.98	33.05	33.85	4,035,400	+0.88(+2.65%)
Dec 06, 2005	32.98	33.38	32.82	32.98	2,312,500	+0.40(+1.23%)
Dec 05, 2005	33.20	33.24	32.52	32.58	2,298,400	-0.75(-2.24%)
Dec 02, 2005	33.27	33.88	32.95	33.33	3,291,600	+0.05(+0.15%)
Dec 01, 2005	32.50	33.42	32.26	33.27	3,284,400	+1.06(+3.29%)
Nov 30, 2005	32.02	32.62	32.00	32.22	2,031,100	-0.22(-0.68%)
Nov 29, 2005	32.29	32.88	32.09	32.44	2,292,900	+0.15(+0.45%)
Nov 28, 2005	33.17	33.17	32.10	32.29	3,493,800	-1.24(-3.71%)
Nov 25, 2005	33.95	33.98	33.30	33.53	1,146,600	-0.52(-1.53%)
Nov 23, 2005	33.15	34.19	33.13	34.05	2,358,700	+1.07(+3.24%)
Nov 22, 2005	33.50	33.52	32.87	32.98	3,636,800	-0.87(-2.57%)
Nov 21, 2005	34.66	34.66	33.66	33.85	2,860,700	-0.91(-2.62%)
Nov 18, 2005	34.42	34.80	34.12	34.77	1,906,200	+0.46(+1.34%)
Nov 17, 2005	33.45	34.37	33.45	34.30	2,120,700	+0.81(+2.43%)
Nov 16, 2005	33.48	33.74	32.80	33.49	2,140,700	+0.14(+0.40%)
Nov 15, 2005	33.88	33.89	33.10	33.35	2,148,900	-0.96(-2.78%)
Nov 14, 2005	34.23	34.78	34.10	34.31	1,794,300	-0.10(-0.29%)
Nov 11, 2005	34.79	35.04	34.12	34.41	1,535,000	-0.38(-1.09%)
Nov 10, 2005	34.12	34.98	33.80	34.79	3,355,500	+0.37(+1.06%)
Nov 09, 2005	31.95	34.63	32.67	34.42	5,973,400	+2.47(+7.73%)
Nov 08, 2005	32.35	32.37	31.84	31.95	2,227,900	-0.55(-1.68%)
Nov 07, 2005	32.07	32.77	32.00	32.50	3,094,400	+0.43(+1.34%)
Nov 04, 2005	32.17	32.31	31.61	32.07	2,046,200	-0.19(-0.57%)
Nov 03, 2005	31.85	32.38	31.59	32.26	4,454,200	+0.91(+2.89%)
Nov 02, 2005	30.40	31.35	30.05	31.35	2,403,000	+0.98(+3.23%)
Nov 01, 2005	30.32	30.52	30.11	30.37	2,560,300	-0.31(-1.03%)
Oct 31, 2005	29.90	31.14	29.90	30.68	4,402,000	+0.93(+3.13%)
Oct 28, 2005	28.95	29.75	28.78	29.75	3,947,700	+0.75(+2.59%)
Oct 27, 2005	30.23	30.34	28.98	29.00	2,344,600	-1.21(-4.00%)
Oct 26, 2005	30.73	31.05	30.21	30.21	1,834,600	-0.60(-1.95%)
Oct 25, 2005	30.65	30.90	30.27	30.82	2,677,400	+0.19(+0.62%)
Oct 24, 2005	30.52	30.73	30.07	30.62	2,829,600	+0.12(+0.39%)
Oct 21, 2005	30.70	30.99	30.36	30.50	2,102,000	-0.27(-0.88%)
Oct 20, 2005	31.48	31.82	30.73	30.77	2,147,200	-0.62(-1.96%)
Oct 19, 2005	30.66	31.49	30.35	31.39	2,862,800	+0.53(+1.70%)
Oct 18, 2005	31.32	31.45	30.70	30.86	1,712,100	-0.46(-1.45%)
Oct 17, 2005	31.98	31.98	31.09	31.32	2,412,000	-0.70(-2.20%)
Oct 14, 2005	31.71	32.38	31.25	32.02	1,956,400	+0.42(+1.34%)
Oct 13, 2005	31.07	31.64	31.00	31.60	2,259,200	+0.46(+1.49%)
Oct 12, 2005	31.88	31.91	30.77	31.14	3,639,500	-0.87(-2.73%)
Oct 11, 2005	31.92	32.37	31.86	32.01	2,090,900	+0.13(+0.41%)
Oct 10, 2005	32.41	32.53	31.54	31.88	2,241,400	-0.62(-1.91%)
Oct 07, 2005	32.69	32.97	32.38	32.50	2,487,800	+0.00(+0.00%)
Oct 06, 2005	30.75	33.15	30.75	32.50	6,257,200	+0.70(+2.19%)
Oct 05, 2005	32.30	32.40	31.73	31.80	2,212,700	-0.36(-1.12%)
Oct 04, 2005	32.72	32.92	32.16	32.16	2,568,800	-0.55(-1.70%)

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.