Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	26.97	27.32	26.97	27.19	4,414,963	+0.01(+0.03%)
Dec 29, 2005	27.21	27.40	27.10	27.19	4,711,813	+0.04(+0.16%)
Dec 28, 2005	27.06	27.31	27.03	27.14	5,781,606	+0.33(+1.22%)
Dec 27, 2005	27.42	27.42	26.79	26.82	7,036,311	-0.62(-2.27%)
Dec 23, 2005	27.32	27.57	27.19	27.44	2,906,862	+0.01(+0.05%)
Dec 22, 2005	27.56	27.63	27.38	27.43	4,721,259	-0.14(-0.51%)
Dec 21, 2005	27.79	27.80	27.52	27.57	10,326,456	+0.04(+0.15%)
Dec 20, 2005	27.77	27.83	27.49	27.52	8,806,783	-0.12(-0.43%)
Dec 19, 2005	27.83	27.93	27.61	27.64	6,111,518	-0.19(-0.67%)
Dec 16, 2005	28.18	28.24	27.71	27.83	7,119,202	-0.22(-0.80%)
Dec 15, 2005	28.20	28.23	27.84	28.05	8,007,862	-0.42(-1.49%)
Dec 14, 2005	28.40	28.52	28.29	28.48	6,641,692	+0.16(+0.55%)
Dec 13, 2005	28.64	28.66	28.28	28.32	9,765,110	-0.19(-0.67%)
Dec 12, 2005	28.50	28.59	28.33	28.51	6,510,388	+0.09(+0.31%)
Dec 09, 2005	28.55	28.63	28.29	28.42	8,030,061	-0.55(-1.90%)
Dec 08, 2005	28.71	29.01	28.61	28.97	7,097,475	+0.46(+1.62%)
Dec 07, 2005	28.93	28.96	28.38	28.51	9,310,035	-0.61(-2.08%)
Dec 06, 2005	28.87	29.32	28.81	29.12	5,271,034	+0.09(+0.31%)
Dec 05, 2005	29.05	29.26	28.99	29.03	6,448,515	+0.19(+0.65%)
Dec 02, 2005	28.86	28.90	28.66	28.84	5,653,845	+0.13(+0.46%)
Dec 01, 2005	28.40	28.83	28.37	28.71	8,963,828	+0.83(+2.98%)
Nov 30, 2005	28.00	28.15	27.71	27.88	5,916,688	-0.06(-0.20%)
Nov 29, 2005	28.15	28.16	27.92	27.93	6,313,669	-0.06(-0.21%)
Nov 28, 2005	28.51	28.53	27.99	27.99	6,056,021	-0.73(-2.54%)
Nov 25, 2005	28.80	28.85	28.69	28.72	1,512,824	-0.01(-0.03%)
Nov 23, 2005	28.86	28.92	28.63	28.73	4,917,742	-0.23(-0.79%)
Nov 22, 2005	28.80	29.01	28.72	28.96	7,863,334	+0.34(+1.20%)
Nov 21, 2005	28.53	28.66	28.39	28.62	6,684,672	+0.49(+1.73%)
Nov 18, 2005	28.20	28.20	27.89	28.13	8,359,265	+0.35(+1.27%)
Nov 17, 2005	28.01	28.04	27.65	27.78	8,178,604	+0.23(+0.83%)
Nov 16, 2005	27.35	27.63	27.23	27.55	11,875,413	-0.08(-0.31%)
Nov 15, 2005	27.74	28.04	27.58	27.63	8,027,227	-0.10(-0.37%)
Nov 14, 2005	27.70	27.75	27.54	27.74	5,169,486	+0.33(+1.21%)
Nov 11, 2005	27.25	27.47	27.21	27.41	4,797,302	+0.18(+0.65%)
Nov 10, 2005	27.64	27.64	27.20	27.23	7,486,899	-0.55(-1.98%)
Nov 09, 2005	28.22	28.22	27.70	27.78	7,472,021	-0.38(-1.35%)
Nov 08, 2005	27.85	28.23	27.85	28.16	6,759,534	+0.00(+0.02%)
Nov 07, 2005	28.32	28.27	28.01	28.15	7,851,998	-0.16(-0.57%)
Nov 04, 2005	29.09	29.09	28.26	28.32	9,812,814	-0.69(-2.38%)
Nov 03, 2005	28.75	29.16	28.61	29.01	10,051,569	+0.51(+1.78%)
Nov 02, 2005	28.07	28.51	28.07	28.50	8,104,687	+0.44(+1.58%)
Nov 01, 2005	28.07	28.20	27.97	28.05	7,511,696	-0.06(-0.23%)
Oct 31, 2005	28.46	28.61	28.00	28.12	14,974,979	-0.03(-0.09%)
Oct 28, 2005	27.94	28.16	27.66	28.14	8,548,663	+0.55(+2.01%)
Oct 27, 2005	28.04	28.11	27.59	27.59	7,246,491	-0.39(-1.39%)
Oct 26, 2005	28.09	28.41	27.93	27.98	11,243,928	+0.28(+0.99%)
Oct 25, 2005	27.70	27.96	27.57	27.70	9,807,855	+0.33(+1.19%)
Oct 24, 2005	27.43	27.80	27.38	27.38	9,843,514	+0.16(+0.58%)
Oct 21, 2005	27.08	27.48	27.03	27.22	7,986,136	+0.19(+0.72%)
Oct 20, 2005	27.66	27.67	26.85	27.02	13,708,231	-0.64(-2.33%)
Oct 19, 2005	27.27	27.69	27.10	27.67	13,219,621	+0.46(+1.68%)
Oct 18, 2005	27.61	27.69	27.21	27.21	9,903,498	-1.00(-3.56%)
Oct 17, 2005	28.24	28.28	28.00	28.21	5,736,972	+0.18(+0.63%)
Oct 14, 2005	27.78	28.04	27.49	28.04	7,779,734	+0.32(+1.15%)
Oct 13, 2005	27.52	27.77	27.36	27.72	9,765,582	-0.41(-1.45%)
Oct 12, 2005	28.43	28.43	28.01	28.13	6,641,455	-0.29(-1.01%)
Oct 11, 2005	28.29	28.46	28.15	28.41	7,436,125	+0.30(+1.05%)
Oct 10, 2005	28.32	28.34	27.77	28.12	11,116,403	+0.22(+0.80%)
Oct 07, 2005	27.90	28.21	27.72	27.89	10,465,081	+0.11(+0.41%)
Oct 06, 2005	27.94	28.07	27.59	27.78	18,590,550	-0.38(-1.35%)
Oct 05, 2005	28.73	28.78	28.13	28.16	13,653,442	-0.97(-3.34%)
Oct 04, 2005	29.54	29.57	29.06	29.13	7,344,968	-0.76(-2.55%)

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.