Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	28.96	29.09	28.79	28.93	457,169	-0.14(-0.47%)
Dec 29, 2005	29.12	29.23	28.77	29.06	383,076	-0.10(-0.34%)
Dec 28, 2005	29.00	29.23	28.84	29.16	494,084	+0.30(+1.06%)
Dec 27, 2005	29.42	29.55	28.55	28.86	809,768	-0.52(-1.76%)
Dec 23, 2005	28.85	29.45	28.77	29.37	1,237,642	+0.49(+1.69%)
Dec 22, 2005	29.36	29.37	28.82	28.89	926,294	-0.38(-1.30%)
Dec 21, 2005	29.32	29.60	29.08	29.27	726,085	-0.03(-0.10%)
Dec 20, 2005	28.92	29.41	28.92	29.30	895,159	+0.43(+1.48%)
Dec 19, 2005	28.35	29.08	28.24	28.87	1,097,732	-0.30(-1.02%)
Dec 16, 2005	29.73	29.74	29.08	29.17	834,466	-0.57(-1.92%)
Dec 15, 2005	29.67	29.79	29.31	29.74	797,813	+0.07(+0.23%)
Dec 14, 2005	29.84	30.31	29.65	29.67	1,120,197	-0.58(-1.91%)
Dec 13, 2005	30.64	31.21	29.79	30.25	3,586,548	+1.53(+5.33%)
Dec 12, 2005	28.65	28.99	28.65	28.72	717,677	+0.08(+0.29%)
Dec 09, 2005	28.42	28.64	28.42	28.64	545,450	+0.21(+0.75%)
Dec 08, 2005	28.25	29.45	28.19	28.42	1,459,790	+0.24(+0.84%)
Dec 07, 2005	28.39	28.62	28.09	28.19	1,062,000	-0.20(-0.70%)
Dec 06, 2005	29.10	29.23	28.36	28.39	936,278	-0.69(-2.38%)
Dec 05, 2005	29.54	29.61	28.85	29.08	491,326	-0.31(-1.06%)
Dec 02, 2005	29.89	30.03	29.06	29.39	944,554	-0.64(-2.13%)
Dec 01, 2005	29.60	30.30	29.60	30.03	767,729	+0.45(+1.52%)
Nov 30, 2005	29.71	29.84	29.32	29.58	477,532	+0.01(+0.03%)
Nov 29, 2005	29.61	29.81	29.38	29.57	502,623	-0.06(-0.21%)
Nov 28, 2005	30.12	30.14	29.44	29.63	749,337	-0.54(-1.79%)
Nov 25, 2005	30.39	30.44	29.95	30.17	155,280	-0.16(-0.53%)
Nov 23, 2005	29.51	30.41	29.47	30.33	674,719	+0.92(+3.13%)
Nov 22, 2005	29.42	29.64	29.25	29.41	797,550	-0.01(-0.03%)
Nov 21, 2005	29.79	29.82	29.16	29.42	730,420	-0.25(-0.85%)
Nov 18, 2005	29.90	29.93	29.41	29.67	584,599	-0.11(-0.36%)
Nov 17, 2005	29.10	29.80	29.12	29.78	848,785	+0.69(+2.35%)
Nov 16, 2005	28.91	29.44	28.80	29.09	885,306	+0.18(+0.63%)
Nov 15, 2005	29.72	29.84	28.79	28.91	1,113,760	-0.87(-2.91%)
Nov 14, 2005	30.07	30.08	29.38	29.78	1,623,872	+1.32(+4.63%)
Nov 11, 2005	28.39	28.55	28.01	28.46	704,540	+0.12(+0.43%)
Nov 10, 2005	28.00	28.42	27.86	28.34	916,835	+0.42(+1.50%)
Nov 09, 2005	27.90	28.09	27.78	27.92	537,699	+0.00(+0.00%)
Nov 08, 2005	27.78	27.94	27.65	27.92	558,325	+0.07(+0.25%)
Nov 07, 2005	27.97	27.99	27.56	27.85	562,923	+0.05(+0.19%)
Nov 04, 2005	27.79	27.88	27.59	27.80	592,087	+0.01(+0.03%)
Nov 03, 2005	27.97	28.15	27.61	27.79	708,218	-0.12(-0.44%)
Nov 02, 2005	27.55	27.97	27.29	27.91	683,915	+0.43(+1.58%)
Nov 01, 2005	27.61	27.72	27.30	27.48	763,131	-0.03(-0.11%)
Oct 31, 2005	26.91	27.62	26.88	27.51	596,553	+0.75(+2.79%)
Oct 28, 2005	26.76	27.02	26.42	26.76	774,955	+0.12(+0.46%)
Oct 27, 2005	26.66	26.92	26.47	26.64	1,233,570	-0.19(-0.71%)
Oct 26, 2005	27.63	28.24	26.74	26.83	1,580,782	-0.69(-2.49%)
Oct 25, 2005	27.75	27.94	27.33	27.52	1,072,378	-0.38(-1.36%)
Oct 24, 2005	27.21	27.90	27.14	27.90	1,147,522	+0.72(+2.66%)
Oct 21, 2005	27.28	27.44	27.16	27.18	1,564,098	-0.11(-0.39%)
Oct 20, 2005	27.25	27.57	27.02	27.28	1,321,851	+0.03(+0.11%)
Oct 19, 2005	26.57	27.29	26.38	27.25	1,675,106	+0.56(+2.11%)
Oct 18, 2005	26.28	26.92	26.26	26.69	1,643,840	+0.40(+1.54%)
Oct 17, 2005	26.26	26.32	25.90	26.28	919,594	+0.11(+0.44%)
Oct 14, 2005	25.76	26.38	25.39	26.17	1,615,332	+0.63(+2.47%)
Oct 13, 2005	25.67	25.84	25.25	25.54	1,248,020	-0.03(-0.12%)
Oct 12, 2005	25.55	25.97	25.42	25.57	1,775,999	+0.17(+0.66%)
Oct 11, 2005	25.88	25.93	25.20	25.40	1,029,288	-0.38(-1.48%)
Oct 10, 2005	25.88	26.00	25.56	25.78	667,231	-0.18(-0.70%)
Oct 07, 2005	26.06	26.22	25.91	25.96	647,657	-0.11(-0.41%)
Oct 06, 2005	26.30	26.57	25.88	26.07	820,409	-0.17(-0.64%)
Oct 05, 2005	26.79	27.02	26.22	26.24	754,724	-0.44(-1.65%)
Oct 04, 2005	26.92	27.92	26.68	26.68	1,768,116	+0.03(+0.11%)

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.