Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	27.01	27.27	27.01	27.18	1,259,949	+0.02(+0.07%)
Dec 29, 2005	26.87	27.31	26.82	27.16	1,016,537	+0.34(+1.27%)
Dec 28, 2005	26.95	27.07	26.70	26.82	690,900	-0.18(-0.67%)
Dec 27, 2005	27.50	27.72	26.95	27.00	776,600	-0.39(-1.42%)
Dec 23, 2005	27.07	27.49	26.95	27.39	1,043,893	+0.39(+1.44%)
Dec 22, 2005	26.40	27.01	26.39	27.00	1,583,580	+0.69(+2.62%)
Dec 21, 2005	26.65	27.07	26.27	26.31	1,883,830	-0.40(-1.50%)
Dec 20, 2005	26.90	26.99	26.65	26.71	1,639,747	-0.26(-0.96%)
Dec 19, 2005	27.50	27.50	26.92	26.97	2,010,355	-0.28(-1.03%)
Dec 16, 2005	26.58	27.74	26.58	27.25	4,728,866	+0.84(+3.18%)
Dec 15, 2005	25.98	26.50	25.82	26.41	1,704,161	+0.22(+0.84%)
Dec 14, 2005	26.21	26.50	26.00	26.19	1,649,747	+0.04(+0.15%)
Dec 13, 2005	26.14	26.35	26.11	26.15	1,294,692	-0.02(-0.08%)
Dec 12, 2005	26.04	26.36	25.93	26.17	1,232,842	+0.13(+0.50%)
Dec 09, 2005	25.85	26.13	25.73	26.04	718,967	+0.06(+0.23%)
Dec 08, 2005	26.05	26.13	25.76	25.98	959,116	-0.12(-0.46%)
Dec 07, 2005	26.42	26.42	26.03	26.10	1,202,136	-0.21(-0.80%)
Dec 06, 2005	26.07	26.48	25.97	26.31	1,179,299	+0.24(+0.92%)
Dec 05, 2005	26.24	26.38	26.01	26.07	1,933,527	-0.37(-1.40%)
Dec 02, 2005	26.26	26.46	26.01	26.44	1,054,480	+0.08(+0.30%)
Dec 01, 2005	25.91	26.49	25.91	26.36	1,463,860	+0.52(+2.01%)
Nov 30, 2005	25.98	26.06	25.60	25.84	1,907,442	-0.22(-0.84%)
Nov 29, 2005	26.37	26.45	26.03	26.06	1,714,819	-0.14(-0.53%)
Nov 28, 2005	26.50	26.60	26.19	26.20	1,604,021	-0.34(-1.28%)
Nov 25, 2005	26.52	26.74	26.40	26.54	778,306	-0.05(-0.19%)
Nov 23, 2005	26.51	26.68	26.35	26.59	1,470,002	+0.04(+0.15%)
Nov 22, 2005	26.33	26.61	26.25	26.55	2,757,125	+0.30(+1.14%)
Nov 21, 2005	26.02	26.53	25.87	26.25	4,954,793	+0.17(+0.65%)
Nov 18, 2005	25.00	26.12	24.85	26.08	4,078,826	+1.33(+5.37%)
Nov 17, 2005	24.50	24.82	24.44	24.75	3,931,268	+0.23(+0.94%)
Nov 16, 2005	25.25	25.29	24.44	24.52	3,342,880	-0.73(-2.89%)
Nov 15, 2005	25.32	25.54	25.22	25.25	2,224,346	-0.22(-0.86%)
Nov 14, 2005	26.00	26.00	25.36	25.47	3,140,017	-0.27(-1.05%)
Nov 11, 2005	25.90	25.90	25.56	25.74	1,994,472	-0.17(-0.66%)
Nov 10, 2005	25.87	26.00	25.41	25.91	3,533,337	-0.09(-0.35%)
Nov 09, 2005	26.35	26.35	25.74	26.00	4,298,815	-0.28(-1.07%)
Nov 08, 2005	26.45	27.00	26.15	26.28	3,634,729	-0.64(-2.38%)
Nov 07, 2005	27.00	27.25	26.69	26.92	2,824,395	+0.26(+0.98%)
Nov 04, 2005	26.62	26.75	26.51	26.66	1,813,459	+0.06(+0.23%)
Nov 03, 2005	26.65	26.69	26.28	26.60	2,747,858	+0.12(+0.45%)
Nov 02, 2005	26.75	26.81	26.47	26.48	3,085,527	-0.26(-0.97%)
Nov 01, 2005	26.92	26.92	26.64	26.74	1,860,968	-0.13(-0.48%)
Oct 31, 2005	26.97	27.19	26.81	26.87	2,276,523	-0.04(-0.15%)
Oct 28, 2005	27.10	27.23	26.58	26.91	1,716,102	+0.12(+0.45%)
Oct 27, 2005	27.50	27.57	26.79	26.79	1,268,456	-0.71(-2.58%)
Oct 26, 2005	27.49	27.54	27.31	27.50	792,996	+0.02(+0.07%)
Oct 25, 2005	27.56	27.59	27.33	27.48	1,861,886	-0.06(-0.22%)
Oct 24, 2005	27.14	27.71	27.14	27.54	1,699,159	+0.41(+1.51%)
Oct 21, 2005	27.60	27.60	27.08	27.13	2,466,387	-0.14(-0.51%)
Oct 20, 2005	27.28	27.43	27.03	27.27	2,276,850	+0.10(+0.37%)
Oct 19, 2005	26.54	27.20	26.50	27.17	3,135,652	+0.42(+1.57%)
Oct 18, 2005	27.85	28.01	26.68	26.75	4,587,983	-1.14(-4.09%)
Oct 17, 2005	28.03	28.17	27.87	27.89	1,227,171	-0.24(-0.85%)
Oct 14, 2005	27.72	28.18	27.51	28.13	1,295,113	+0.32(+1.15%)
Oct 13, 2005	28.26	28.40	27.75	27.81	2,414,069	-0.46(-1.63%)
Oct 12, 2005	28.51	28.79	28.26	28.27	1,342,232	-0.33(-1.15%)
Oct 11, 2005	29.00	29.08	28.49	28.60	1,543,767	-0.43(-1.48%)
Oct 10, 2005	28.81	29.17	28.76	29.03	939,602	+0.07(+0.24%)
Oct 07, 2005	29.01	29.13	28.88	28.96	1,308,925	+0.08(+0.28%)
Oct 06, 2005	29.09	29.25	28.75	28.88	1,928,214	-0.24(-0.82%)
Oct 05, 2005	29.43	29.55	28.98	29.12	963,177	-0.37(-1.25%)
Oct 04, 2005	29.63	30.00	29.16	29.49	851,786	-0.11(-0.37%)

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.