Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	28.96	29.19	28.80	28.84	7,233,250	-0.19(-0.64%)
Dec 29, 2005	29.34	29.36	28.98	29.03	6,368,460	-0.25(-0.85%)
Dec 28, 2005	29.36	29.46	29.16	29.28	6,317,094	+0.05(+0.17%)
Dec 27, 2005	29.71	29.90	29.23	29.23	6,218,995	-0.41(-1.37%)
Dec 23, 2005	29.52	29.76	29.31	29.63	5,487,390	+0.11(+0.39%)
Dec 22, 2005	29.57	29.61	29.38	29.52	6,386,002	-0.09(-0.29%)
Dec 21, 2005	29.74	29.91	29.56	29.61	6,858,676	+0.07(+0.24%)
Dec 20, 2005	29.80	29.80	29.39	29.53	8,137,336	-0.26(-0.88%)
Dec 19, 2005	30.14	30.25	29.64	29.80	7,923,875	-0.48(-1.60%)
Dec 16, 2005	30.34	30.48	30.21	30.28	12,038,295	-0.06(-0.19%)
Dec 15, 2005	30.27	30.49	29.96	30.34	7,586,211	+0.07(+0.24%)
Dec 14, 2005	30.12	30.49	30.07	30.27	10,506,738	+0.15(+0.50%)
Dec 13, 2005	29.32	30.15	29.24	30.12	12,660,433	+0.68(+2.30%)
Dec 12, 2005	29.32	29.58	29.29	29.44	6,516,521	+0.21(+0.73%)
Dec 09, 2005	29.43	29.51	29.16	29.23	8,373,251	-0.14(-0.49%)
Dec 08, 2005	29.55	29.68	29.26	29.37	9,106,120	-0.21(-0.72%)
Dec 07, 2005	29.46	29.73	29.37	29.58	8,113,758	+0.08(+0.27%)
Dec 06, 2005	29.57	29.75	29.37	29.51	9,325,756	+0.01(+0.05%)
Dec 05, 2005	29.69	29.64	29.26	29.49	9,108,787	-0.20(-0.67%)
Dec 02, 2005	29.46	29.86	29.46	29.69	7,811,040	+0.09(+0.31%)
Dec 01, 2005	29.81	29.96	29.28	29.60	10,884,961	-0.17(-0.57%)
Nov 30, 2005	29.89	30.06	29.72	29.77	9,822,147	-0.16(-0.52%)
Nov 29, 2005	29.68	30.12	29.71	29.93	10,718,234	+0.25(+0.84%)
Nov 28, 2005	30.23	30.24	29.64	29.68	16,804,464	-0.55(-1.82%)
Nov 25, 2005	30.34	30.85	30.16	30.23	3,110,129	-0.06(-0.19%)
Nov 23, 2005	30.14	30.51	30.10	30.28	8,690,426	+0.09(+0.28%)
Nov 22, 2005	29.96	30.23	29.86	30.20	10,941,238	+0.07(+0.24%)
Nov 21, 2005	30.01	30.21	29.85	30.13	9,129,557	-0.11(-0.38%)
Nov 18, 2005	30.78	30.80	30.10	30.24	11,074,844	-0.05(-0.16%)
Nov 17, 2005	30.21	30.35	29.93	30.29	9,492,062	+0.20(+0.66%)
Nov 16, 2005	30.21	30.27	29.58	30.09	14,551,126	-0.12(-0.40%)
Nov 15, 2005	30.34	30.83	30.04	30.21	19,873,894	-0.12(-0.40%)
Nov 14, 2005	30.21	30.78	30.20	30.33	17,413,692	+0.47(+1.57%)
Nov 11, 2005	29.36	29.93	29.36	29.86	10,578,453	+0.12(+0.41%)
Nov 10, 2005	29.16	29.88	29.07	29.74	12,304,665	+0.66(+2.28%)
Nov 09, 2005	28.91	29.27	28.99	29.08	14,153,256	+0.17(+0.59%)
Nov 08, 2005	29.36	29.36	28.82	28.91	13,651,812	-0.66(-2.24%)
Nov 07, 2005	29.48	29.62	29.31	29.57	10,074,623	+0.10(+0.34%)
Nov 04, 2005	29.16	29.53	28.92	29.47	8,942,200	+0.41(+1.40%)
Nov 03, 2005	29.46	29.53	28.75	29.06	20,143,774	-0.33(-1.14%)
Nov 02, 2005	29.13	29.54	29.11	29.40	16,619,353	+0.20(+0.68%)
Nov 01, 2005	29.21	29.34	29.03	29.20	16,071,456	-0.04(-0.15%)
Oct 31, 2005	28.93	29.55	28.89	29.24	17,986,008	+0.37(+1.28%)
Oct 28, 2005	28.32	28.91	28.23	28.87	14,658,348	+0.81(+2.87%)
Oct 27, 2005	28.54	28.62	27.94	28.07	11,947,914	-0.62(-2.16%)
Oct 26, 2005	28.47	28.92	28.38	28.69	18,962,510	+0.10(+0.35%)
Oct 25, 2005	28.93	28.97	28.40	28.59	16,680,683	-0.38(-1.33%)
Oct 24, 2005	28.50	28.97	28.25	28.97	14,812,023	+0.72(+2.55%)
Oct 21, 2005	28.36	28.50	28.21	28.25	15,298,590	+0.06(+0.20%)
Oct 20, 2005	28.33	28.68	28.15	28.20	20,410,564	+0.22(+0.79%)
Oct 19, 2005	27.08	28.15	26.76	27.97	33,356,174	+0.78(+2.88%)
Oct 18, 2005	27.29	27.32	27.06	27.19	9,953,087	-0.21(-0.78%)
Oct 17, 2005	27.43	27.47	27.08	27.40	7,649,926	+0.04(+0.13%)
Oct 14, 2005	27.73	27.73	27.01	27.37	11,045,653	+0.33(+1.21%)
Oct 13, 2005	26.98	27.22	26.86	27.04	11,179,118	-0.12(-0.45%)
Oct 12, 2005	27.25	27.35	26.78	27.16	12,545,071	-0.08(-0.29%)
Oct 11, 2005	27.09	27.36	27.08	27.24	11,657,125	+0.15(+0.55%)
Oct 10, 2005	27.15	27.52	27.04	27.09	11,769,258	+0.16(+0.58%)
Oct 07, 2005	27.18	27.35	26.85	26.93	9,773,869	-0.09(-0.32%)
Oct 06, 2005	26.94	27.40	26.71	27.02	16,756,468	+0.17(+0.64%)
Oct 05, 2005	27.22	27.25	26.81	26.85	9,554,093	-0.40(-1.46%)
Oct 04, 2005	27.40	27.61	27.23	27.25	9,928,807	+0.09(+0.31%)

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.