Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	30.98	30.98	30.75	30.76	583,051	-0.29(-0.93%)
Dec 29, 2005	31.12	31.26	30.92	31.04	581,282	-0.13(-0.41%)
Dec 28, 2005	31.20	31.50	31.07	31.17	995,102	+0.27(+0.88%)
Dec 27, 2005	30.59	30.92	30.59	30.90	1,048,289	+0.31(+1.03%)
Dec 23, 2005	30.39	30.65	30.32	30.59	906,772	+0.20(+0.64%)
Dec 22, 2005	30.48	30.58	30.28	30.39	761,245	-0.15(-0.50%)
Dec 21, 2005	30.20	30.59	30.20	30.54	573,381	+0.42(+1.41%)
Dec 20, 2005	30.10	30.33	30.02	30.12	664,777	+0.04(+0.14%)
Dec 19, 2005	29.76	30.20	29.76	30.08	1,097,113	-0.20(-0.64%)
Dec 16, 2005	29.96	30.31	29.76	30.27	1,605,750	+0.32(+1.08%)
Dec 15, 2005	30.32	30.21	29.67	29.95	1,167,871	-0.36(-1.20%)
Dec 14, 2005	29.91	30.42	29.81	30.31	1,553,860	+0.41(+1.36%)
Dec 13, 2005	29.55	30.03	29.55	29.91	1,186,976	+0.31(+1.03%)
Dec 12, 2005	29.47	29.64	29.31	29.60	1,236,036	+0.28(+0.95%)
Dec 09, 2005	28.22	29.36	28.22	29.32	1,142,044	+0.42(+1.44%)
Dec 08, 2005	28.81	29.03	28.70	28.91	569,843	+0.08(+0.26%)
Dec 07, 2005	28.73	29.10	28.69	28.83	653,810	+0.02(+0.06%)
Dec 06, 2005	28.92	29.20	28.75	28.81	837,546	+0.02(+0.06%)
Dec 05, 2005	28.58	28.84	28.41	28.80	840,612	+0.10(+0.35%)
Dec 02, 2005	28.69	28.80	27.76	28.69	328,438	-0.12(-0.41%)
Dec 01, 2005	28.37	28.82	28.29	28.81	829,645	+0.60(+2.13%)
Nov 30, 2005	28.61	28.74	28.19	28.21	688,128	-0.32(-1.13%)
Nov 29, 2005	28.16	28.58	28.20	28.53	655,343	+0.38(+1.36%)
Nov 28, 2005	28.09	28.33	28.03	28.15	431,038	+0.02(+0.06%)
Nov 25, 2005	28.23	28.25	28.08	28.14	228,550	+0.04(+0.15%)
Nov 23, 2005	28.19	28.27	28.02	28.09	473,611	-0.19(-0.66%)
Nov 22, 2005	28.33	28.46	28.01	28.28	609,939	-0.14(-0.51%)
Nov 21, 2005	28.30	28.45	28.18	28.42	402,498	+0.14(+0.48%)
Nov 18, 2005	28.70	28.73	28.11	28.29	823,395	-0.20(-0.71%)
Nov 17, 2005	28.10	28.49	27.95	28.49	955,359	+0.39(+1.39%)
Nov 16, 2005	28.12	28.24	28.02	28.10	560,526	+0.02(+0.06%)
Nov 15, 2005	28.06	28.27	27.98	28.08	964,676	-0.13(-0.45%)
Nov 14, 2005	28.15	28.28	28.03	28.21	648,267	+0.02(+0.06%)
Nov 11, 2005	28.02	28.24	27.98	28.19	466,771	+0.22(+0.79%)
Nov 10, 2005	27.60	28.09	27.52	27.97	666,310	+0.47(+1.73%)
Nov 09, 2005	27.62	27.91	27.49	27.50	646,262	-0.11(-0.40%)
Nov 08, 2005	27.80	27.97	27.57	27.61	499,556	-0.17(-0.61%)
Nov 07, 2005	27.86	27.98	27.61	27.78	700,039	-0.07(-0.24%)
Nov 04, 2005	28.07	28.15	27.63	27.85	524,321	-0.16(-0.58%)
Nov 03, 2005	28.27	28.36	27.91	28.01	1,058,195	+0.04(+0.15%)
Nov 02, 2005	27.99	28.19	27.83	27.97	1,215,398	-0.02(-0.06%)
Nov 01, 2005	27.98	28.08	27.77	27.98	888,139	-0.07(-0.24%)
Oct 31, 2005	28.19	28.24	27.87	28.05	1,096,877	-0.10(-0.36%)
Oct 28, 2005	27.84	28.19	27.84	28.15	1,018,217	+0.37(+1.34%)
Oct 27, 2005	28.11	28.19	27.76	27.78	543,072	-0.26(-0.94%)
Oct 26, 2005	27.72	28.23	27.55	28.04	830,588	+0.37(+1.35%)
Oct 25, 2005	28.07	28.07	27.47	27.67	1,383,803	-0.36(-1.27%)
Oct 24, 2005	27.86	28.04	27.68	28.02	981,776	+0.34(+1.22%)
Oct 21, 2005	27.39	27.69	26.91	27.69	2,896,506	+0.45(+1.65%)
Oct 20, 2005	27.62	27.62	27.09	27.24	1,251,956	-0.38(-1.38%)
Oct 19, 2005	27.35	27.68	27.08	27.62	1,370,241	+0.21(+0.77%)
Oct 18, 2005	27.53	27.74	27.16	27.41	1,890,671	+0.49(+1.83%)
Oct 17, 2005	26.90	26.98	26.74	26.91	704,402	-0.04(-0.16%)
Oct 14, 2005	27.01	27.09	26.69	26.96	537,647	+0.13(+0.47%)
Oct 13, 2005	26.76	27.30	26.72	26.83	834,480	-0.05(-0.19%)
Oct 12, 2005	26.88	27.20	26.83	26.88	870,921	-0.01(-0.03%)
Oct 11, 2005	27.00	27.16	26.74	26.89	683,292	-0.11(-0.41%)
Oct 10, 2005	27.22	27.26	26.83	27.00	1,005,480	+0.51(+1.92%)
Oct 07, 2005	26.39	26.64	26.39	26.49	773,038	+0.15(+0.58%)
Oct 06, 2005	26.51	26.81	26.23	26.34	939,203	-0.19(-0.70%)
Oct 05, 2005	27.06	27.12	26.52	26.52	572,909	-0.53(-1.97%)
Oct 04, 2005	27.52	27.72	27.06	27.06	674,565	-0.45(-1.63%)

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.