Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	27.42	27.85	26.61	27.67	963,449	+0.19(+0.69%)
Dec 29, 2005	28.20	28.26	27.44	27.48	517,127	-0.64(-2.28%)
Dec 28, 2005	28.15	28.38	27.55	28.12	767,200	-0.08(-0.28%)
Dec 27, 2005	28.90	29.10	27.99	28.20	612,800	-0.59(-2.05%)
Dec 23, 2005	29.03	29.24	28.63	28.79	566,871	-0.13(-0.45%)
Dec 22, 2005	27.98	29.00	27.84	28.92	1,112,949	+1.01(+3.62%)
Dec 21, 2005	27.38	28.00	27.03	27.91	1,222,397	+0.53(+1.94%)
Dec 20, 2005	27.00	27.52	26.67	27.38	910,183	+0.29(+1.07%)
Dec 19, 2005	27.68	27.84	27.00	27.09	998,366	-0.60(-2.17%)
Dec 16, 2005	27.79	28.00	27.34	27.69	1,551,381	-0.01(-0.04%)
Dec 15, 2005	27.48	28.00	27.27	27.70	1,504,776	+0.35(+1.28%)
Dec 14, 2005	27.49	27.83	27.25	27.35	1,622,975	+0.09(+0.33%)
Dec 13, 2005	26.70	27.48	26.11	27.26	1,268,414	+1.01(+3.85%)
Dec 12, 2005	26.58	26.71	26.00	26.25	1,043,248	-0.23(-0.87%)
Dec 09, 2005	25.74	26.55	25.73	26.48	950,010	+0.62(+2.40%)
Dec 08, 2005	25.68	26.05	25.26	25.86	2,106,310	+0.76(+3.03%)
Dec 07, 2005	25.20	25.42	24.69	25.10	801,289	+0.36(+1.46%)
Dec 06, 2005	25.07	25.14	24.55	24.74	1,271,248	-0.44(-1.75%)
Dec 05, 2005	25.04	25.26	24.71	25.18	720,815	+0.14(+0.56%)
Dec 02, 2005	25.65	25.75	24.80	25.04	1,390,172	-0.66(-2.57%)
Dec 01, 2005	25.55	25.80	25.16	25.70	1,323,597	+0.20(+0.78%)
Nov 30, 2005	25.25	25.57	24.78	25.50	1,874,599	+0.34(+1.35%)
Nov 29, 2005	25.54	25.59	24.80	25.16	1,319,274	-0.19(-0.75%)
Nov 28, 2005	26.24	26.24	24.88	25.35	1,781,369	-0.69(-2.65%)
Nov 25, 2005	26.32	26.32	26.00	26.04	371,771	-0.22(-0.84%)
Nov 23, 2005	26.26	26.46	25.95	26.26	869,813	-0.11(-0.42%)
Nov 22, 2005	26.29	26.50	25.88	26.37	1,345,775	+0.17(+0.65%)
Nov 21, 2005	24.94	26.22	24.81	26.20	2,711,062	-0.62(-2.31%)
Nov 18, 2005	27.16	27.17	25.94	26.82	1,379,082	+0.69(+2.64%)
Nov 17, 2005	25.21	26.27	25.19	26.13	1,829,324	+1.07(+4.27%)
Nov 16, 2005	25.33	25.93	24.68	25.06	2,345,252	-0.93(-3.58%)
Nov 15, 2005	26.23	26.90	25.65	25.99	1,647,554	-0.20(-0.76%)
Nov 14, 2005	26.90	27.00	25.90	26.19	1,459,282	-0.14(-0.53%)
Nov 11, 2005	26.00	26.58	25.21	26.33	2,114,429	+0.73(+2.85%)
Nov 10, 2005	25.57	25.86	24.90	25.60	1,891,318	+0.03(+0.12%)
Nov 09, 2005	24.74	25.70	24.62	25.57	2,274,553	+1.00(+4.07%)
Nov 08, 2005	24.49	24.72	24.08	24.57	1,299,204	+0.08(+0.33%)
Nov 07, 2005	24.02	24.50	23.92	24.49	1,372,578	+0.61(+2.55%)
Nov 04, 2005	23.88	24.23	23.14	23.88	1,095,445	+0.09(+0.38%)
Nov 03, 2005	24.37	24.50	23.50	23.79	911,363	-0.21(-0.88%)
Nov 02, 2005	23.41	24.47	23.30	24.00	1,519,348	+0.65(+2.78%)
Nov 01, 2005	22.77	24.23	22.25	23.35	1,391,572	+0.60(+2.64%)
Oct 31, 2005	21.70	22.98	21.70	22.75	890,451	+1.05(+4.84%)
Oct 28, 2005	22.26	22.50	21.11	21.70	1,044,927	-0.56(-2.52%)
Oct 27, 2005	22.27	23.10	22.20	22.26	1,176,591	-0.14(-0.62%)
Oct 26, 2005	23.48	23.48	21.89	22.40	1,969,396	-1.19(-5.04%)
Oct 25, 2005	23.55	24.00	23.27	23.59	965,889	+0.10(+0.43%)
Oct 24, 2005	22.37	23.60	22.37	23.49	1,366,767	+1.14(+5.10%)
Oct 21, 2005	22.30	22.62	21.53	22.35	1,519,459	+0.05(+0.22%)
Oct 20, 2005	22.68	22.82	22.23	22.30	865,950	-0.46(-2.02%)
Oct 19, 2005	22.47	22.80	21.40	22.76	1,185,650	+0.21(+0.93%)
Oct 18, 2005	22.54	22.95	22.37	22.55	1,027,995	-0.08(-0.35%)
Oct 17, 2005	22.82	23.06	22.00	22.63	1,048,538	-0.07(-0.31%)
Oct 14, 2005	22.44	23.29	22.15	22.70	1,868,939	+0.57(+2.58%)
Oct 13, 2005	20.86	22.15	20.80	22.13	2,654,858	+1.34(+6.45%)
Oct 12, 2005	21.95	22.00	20.31	20.79	2,598,798	-0.08(-0.38%)
Oct 11, 2005	21.36	21.70	20.60	20.87	1,232,052	-0.42(-1.97%)
Oct 10, 2005	21.67	22.00	21.08	21.29	629,132	-0.22(-1.02%)
Oct 07, 2005	21.28	22.55	21.02	21.51	1,540,968	+0.23(+1.08%)
Oct 06, 2005	22.36	22.46	20.85	21.28	2,619,216	-1.07(-4.79%)
Oct 05, 2005	24.44	24.52	22.35	22.35	2,217,304	-2.03(-8.33%)
Oct 04, 2005	24.68	25.67	24.21	24.38	5,388,827	+0.07(+0.29%)

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.