Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	28.26	28.34	27.90	28.19	659,134	-0.12(-0.42%)
Dec 29, 2005	28.30	28.60	28.22	28.31	658,596	-0.02(-0.08%)
Dec 28, 2005	28.22	28.47	28.16	28.33	549,323	+0.07(+0.26%)
Dec 27, 2005	28.42	28.56	28.01	28.26	802,143	-0.19(-0.65%)
Dec 23, 2005	28.23	28.60	28.23	28.44	654,698	+0.45(+1.62%)
Dec 22, 2005	28.79	28.79	27.35	27.99	2,372,560	-0.80(-2.77%)
Dec 21, 2005	28.96	29.24	28.73	28.79	572,979	-0.07(-0.26%)
Dec 20, 2005	28.87	29.02	28.75	28.86	374,728	+0.13(+0.47%)
Dec 19, 2005	29.16	29.16	28.67	28.73	382,254	-0.39(-1.33%)
Dec 16, 2005	29.23	29.66	29.11	29.11	1,174,855	-0.11(-0.38%)
Dec 15, 2005	29.28	29.37	29.02	29.22	434,136	-0.01(-0.03%)
Dec 14, 2005	29.12	29.57	29.11	29.23	615,720	+0.26(+0.90%)
Dec 13, 2005	29.02	29.26	28.85	28.97	640,317	-0.04(-0.15%)
Dec 12, 2005	28.84	29.11	28.82	29.02	680,504	+0.36(+1.25%)
Dec 09, 2005	28.26	28.72	28.09	28.66	531,447	+0.43(+1.53%)
Dec 08, 2005	28.21	28.55	28.12	28.23	631,311	+0.14(+0.50%)
Dec 07, 2005	28.79	28.80	27.96	28.09	953,755	-0.71(-2.45%)
Dec 06, 2005	28.82	28.94	28.72	28.79	1,113,565	+0.16(+0.57%)
Dec 05, 2005	28.66	28.75	28.58	28.63	865,852	-0.18(-0.62%)
Dec 02, 2005	28.95	29.02	28.57	28.81	890,987	-0.28(-0.95%)
Dec 01, 2005	28.75	29.19	28.55	29.08	940,583	+0.62(+2.17%)
Nov 30, 2005	28.72	28.87	28.43	28.47	1,024,184	-0.13(-0.47%)
Nov 29, 2005	28.64	28.93	28.60	28.60	509,001	-0.04(-0.13%)
Nov 28, 2005	28.85	28.96	28.49	28.64	767,332	-0.16(-0.54%)
Nov 25, 2005	28.77	28.83	28.50	28.79	187,767	+0.11(+0.39%)
Nov 23, 2005	27.86	28.94	27.86	28.68	1,133,189	+0.20(+0.71%)
Nov 22, 2005	27.97	28.48	27.76	28.48	1,047,571	+0.48(+1.73%)
Nov 21, 2005	27.98	28.04	27.65	28.00	448,248	+0.07(+0.27%)
Nov 18, 2005	28.32	28.32	27.49	27.92	746,499	-0.09(-0.32%)
Nov 17, 2005	27.82	28.32	27.80	28.01	820,557	+0.28(+0.99%)
Nov 16, 2005	27.21	27.97	27.21	27.74	1,268,403	+0.57(+2.11%)
Nov 15, 2005	27.36	27.34	27.06	27.16	842,062	-0.18(-0.65%)
Nov 14, 2005	27.68	27.71	27.19	27.34	953,755	-0.43(-1.55%)
Nov 11, 2005	27.48	27.97	27.33	27.77	1,026,335	+0.31(+1.11%)
Nov 10, 2005	26.79	27.67	26.75	27.47	716,795	+0.61(+2.27%)
Nov 09, 2005	27.12	27.05	26.51	26.86	1,485,874	-0.25(-0.93%)
Nov 08, 2005	27.16	27.50	26.96	27.11	1,513,831	-0.98(-3.50%)
Nov 07, 2005	28.08	28.54	27.68	28.09	1,664,367	+0.01(+0.05%)
Nov 04, 2005	28.27	28.61	27.86	28.08	681,580	-0.39(-1.36%)
Nov 03, 2005	28.13	28.48	27.90	28.47	1,152,006	+0.40(+1.43%)
Nov 02, 2005	27.63	28.22	27.59	28.06	788,702	+0.45(+1.62%)
Nov 01, 2005	27.19	27.68	27.19	27.62	970,959	+0.18(+0.65%)
Oct 31, 2005	27.41	27.53	27.28	27.44	1,221,495	+0.19(+0.68%)
Oct 28, 2005	27.08	27.37	26.79	27.25	834,401	+0.51(+1.92%)
Oct 27, 2005	27.26	27.34	26.68	26.74	799,858	-0.65(-2.36%)
Oct 26, 2005	27.53	27.53	27.25	27.39	1,208,054	-0.14(-0.51%)
Oct 25, 2005	27.92	27.93	27.01	27.53	1,968,397	-0.37(-1.33%)
Oct 24, 2005	27.51	28.03	27.42	27.90	2,092,455	+0.11(+0.40%)
Oct 21, 2005	26.90	28.30	26.01	27.79	6,779,512	+3.68(+15.24%)
Oct 20, 2005	24.86	25.04	24.00	24.11	1,467,460	-0.56(-2.26%)
Oct 19, 2005	24.54	24.67	23.79	24.67	1,915,037	+0.13(+0.51%)
Oct 18, 2005	25.04	25.13	24.54	24.54	1,704,017	-0.48(-1.93%)
Oct 17, 2005	25.36	25.47	24.98	25.03	1,323,779	-0.37(-1.46%)
Oct 14, 2005	24.66	25.47	24.78	25.40	1,286,413	+0.75(+3.05%)
Oct 13, 2005	24.81	24.98	24.49	24.65	1,354,289	-0.17(-0.69%)
Oct 12, 2005	25.13	25.44	24.57	24.82	1,195,016	-0.28(-1.10%)
Oct 11, 2005	25.36	25.49	25.01	25.10	905,099	-0.30(-1.17%)
Oct 10, 2005	25.76	25.92	25.36	25.39	574,995	-0.35(-1.36%)
Oct 07, 2005	25.56	25.78	25.51	25.74	822,439	+0.42(+1.64%)
Oct 06, 2005	25.37	25.56	25.03	25.33	710,477	-0.01(-0.06%)
Oct 05, 2005	25.82	25.89	25.33	25.34	654,026	-0.54(-2.07%)
Oct 04, 2005	26.54	26.58	25.88	25.88	993,136	-0.74(-2.79%)

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.