Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	24.81	24.85	24.70	24.73	1,206,158	-0.21(-0.83%)
Dec 29, 2005	24.97	25.01	24.88	24.93	1,390,307	+0.00(+0.00%)
Dec 28, 2005	25.11	25.11	24.81	24.93	1,603,039	+0.08(+0.34%)
Dec 27, 2005	25.10	25.13	24.84	24.85	1,175,943	-0.18(-0.72%)
Dec 23, 2005	24.96	25.12	24.74	25.03	2,577,888	+0.06(+0.26%)
Dec 22, 2005	24.99	25.04	24.92	24.97	2,185,907	-0.11(-0.43%)
Dec 21, 2005	25.07	25.11	24.93	25.07	2,856,562	-0.32(-1.25%)
Dec 20, 2005	25.67	25.68	25.30	25.39	2,340,453	-0.06(-0.25%)
Dec 19, 2005	25.74	25.76	25.39	25.46	3,863,871	+0.18(+0.70%)
Dec 16, 2005	25.24	25.47	25.24	25.28	3,398,190	+0.47(+1.90%)
Dec 15, 2005	25.14	25.18	24.78	24.81	2,196,114	-0.41(-1.63%)
Dec 14, 2005	25.19	25.32	25.10	25.22	2,088,728	+0.00(+0.00%)
Dec 13, 2005	25.08	25.27	25.05	25.22	3,529,871	+0.23(+0.90%)
Dec 12, 2005	24.99	25.02	24.80	25.00	1,553,633	+0.18(+0.71%)
Dec 09, 2005	24.81	24.94	24.74	24.82	1,722,675	-0.00(-0.02%)
Dec 08, 2005	24.63	24.96	24.37	24.82	2,965,582	+0.25(+1.02%)
Dec 07, 2005	24.48	24.64	24.43	24.57	1,654,691	-0.16(-0.63%)
Dec 06, 2005	24.81	24.90	24.69	24.73	1,824,957	-0.24(-0.96%)
Dec 05, 2005	25.00	25.08	24.88	24.97	4,801,156	-0.03(-0.12%)
Dec 02, 2005	24.90	25.04	24.84	25.00	1,607,326	+0.28(+1.13%)
Dec 01, 2005	24.54	24.76	24.54	24.72	2,418,850	+0.44(+1.82%)
Nov 30, 2005	24.38	24.42	24.22	24.28	3,656,244	-0.18(-0.74%)
Nov 29, 2005	24.67	24.67	24.36	24.46	2,321,671	+0.24(+0.99%)
Nov 28, 2005	24.37	24.38	24.10	24.22	2,812,056	-0.04(-0.16%)
Nov 25, 2005	24.29	24.39	24.09	24.26	1,628,150	-0.45(-1.82%)
Nov 23, 2005	24.71	24.78	24.61	24.71	1,442,980	+0.11(+0.44%)
Nov 22, 2005	24.27	24.61	24.23	24.60	3,210,978	+0.52(+2.18%)
Nov 21, 2005	24.15	24.22	23.99	24.08	9,892,418	-0.37(-1.52%)
Nov 18, 2005	25.41	25.46	24.19	24.45	11,628,160	-1.04(-4.09%)
Nov 17, 2005	25.39	25.56	25.30	25.50	1,625,904	+0.10(+0.41%)
Nov 16, 2005	25.39	25.43	25.25	25.39	1,665,715	-0.24(-0.92%)
Nov 15, 2005	25.96	25.86	25.62	25.63	2,572,171	-0.33(-1.28%)
Nov 14, 2005	26.11	26.15	25.90	25.96	2,001,145	-0.26(-0.99%)
Nov 11, 2005	26.29	26.33	26.16	26.22	2,542,160	+0.08(+0.30%)
Nov 10, 2005	26.29	26.35	26.08	26.14	2,932,100	+0.09(+0.34%)
Nov 09, 2005	25.90	26.09	25.83	26.05	1,551,387	+0.05(+0.19%)
Nov 08, 2005	26.03	26.07	25.92	26.00	1,712,671	-0.13(-0.49%)
Nov 07, 2005	25.78	26.18	25.98	26.13	2,517,253	+0.35(+1.37%)
Nov 04, 2005	25.81	25.86	25.55	25.78	2,016,252	+0.10(+0.38%)
Nov 03, 2005	25.65	25.86	25.52	25.68	2,869,424	+0.23(+0.90%)
Nov 02, 2005	25.19	25.47	25.19	25.45	2,045,038	+0.04(+0.15%)
Nov 01, 2005	25.46	25.49	25.30	25.41	4,385,288	-0.05(-0.21%)
Oct 31, 2005	25.67	25.73	25.35	25.47	6,016,909	-0.20(-0.76%)
Oct 28, 2005	25.75	25.84	25.53	25.66	5,984,244	+0.51(+2.05%)
Oct 27, 2005	25.31	25.57	25.08	25.15	5,367,487	+0.97(+4.01%)
Oct 26, 2005	24.45	24.52	24.15	24.18	2,511,741	-0.21(-0.86%)
Oct 25, 2005	24.59	24.65	24.37	24.39	2,805,931	-0.59(-2.35%)
Oct 24, 2005	24.73	24.98	24.73	24.98	1,766,568	+0.53(+2.18%)
Oct 21, 2005	24.84	24.92	24.44	24.44	2,130,784	-0.31(-1.25%)
Oct 20, 2005	24.76	24.99	24.74	24.75	2,318,200	-0.74(-2.92%)
Oct 19, 2005	25.21	25.51	25.18	25.50	2,396,596	+0.42(+1.68%)
Oct 18, 2005	24.94	25.23	24.82	25.07	1,722,266	+0.23(+0.91%)
Oct 17, 2005	24.93	24.96	24.80	24.85	2,073,416	-0.46(-1.82%)
Oct 14, 2005	25.25	25.40	25.11	25.31	2,255,728	+0.59(+2.40%)
Oct 13, 2005	24.68	24.85	24.56	24.72	2,378,835	-0.13(-0.53%)
Oct 12, 2005	25.01	25.07	24.78	24.85	2,112,206	+0.29(+1.20%)
Oct 11, 2005	24.79	24.85	24.50	24.55	2,810,218	-0.42(-1.67%)
Oct 10, 2005	25.02	25.08	24.90	24.97	1,461,150	-0.35(-1.37%)
Oct 07, 2005	25.25	25.37	25.15	25.32	2,371,689	+0.14(+0.56%)
Oct 06, 2005	25.36	25.41	25.05	25.18	3,217,715	+0.22(+0.88%)
Oct 05, 2005	25.25	25.32	24.96	24.96	1,262,914	-0.11(-0.45%)
Oct 04, 2005	25.14	25.24	25.06	25.07	1,033,441	-0.04(-0.18%)

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.