Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	28.02	28.13	27.89	27.89	12,555,536	-0.14(-0.51%)
Dec 29, 2005	28.05	28.37	28.00	28.03	15,904,804	-0.02(-0.07%)
Dec 28, 2005	28.06	28.17	28.03	28.05	13,255,611	+0.00(+0.00%)
Dec 27, 2005	28.33	28.51	28.01	28.05	16,047,338	-0.34(-1.20%)
Dec 23, 2005	28.44	28.48	28.24	28.39	22,002,128	-0.29(-1.01%)
Dec 22, 2005	28.60	28.72	28.48	28.68	27,043,312	+0.20(+0.69%)
Dec 21, 2005	28.53	28.60	28.30	28.48	31,365,932	+0.09(+0.33%)
Dec 20, 2005	28.72	28.78	28.23	28.39	34,558,200	-0.19(-0.68%)
Dec 19, 2005	28.86	28.92	28.56	28.58	33,114,914	-0.28(-0.96%)
Dec 16, 2005	28.60	28.96	28.59	28.86	53,254,196	+0.26(+0.91%)
Dec 15, 2005	27.52	29.37	27.53	28.60	113,842,432	+1.08(+3.92%)
Dec 14, 2005	27.63	27.88	27.52	27.52	49,805,796	-0.11(-0.41%)
Dec 13, 2005	27.74	27.78	27.25	27.63	48,485,756	+0.57(+2.10%)
Dec 12, 2005	26.96	27.22	26.88	27.06	12,026,662	+0.11(+0.42%)
Dec 09, 2005	26.83	27.04	26.67	26.95	11,926,728	+0.12(+0.46%)
Dec 08, 2005	26.87	27.17	26.77	26.83	13,989,176	-0.04(-0.17%)
Dec 07, 2005	27.03	27.01	26.77	26.87	22,584,318	-0.16(-0.59%)
Dec 06, 2005	27.21	27.28	27.00	27.03	18,619,906	-0.12(-0.44%)
Dec 05, 2005	27.43	27.44	27.10	27.15	11,501,003	-0.21(-0.78%)
Dec 02, 2005	27.25	27.45	27.18	27.37	11,234,958	+0.12(+0.44%)
Dec 01, 2005	27.17	27.41	27.25	27.25	21,647,670	+0.08(+0.29%)
Nov 30, 2005	27.35	27.43	27.17	27.17	17,798,730	-0.06(-0.23%)
Nov 29, 2005	27.21	27.43	27.10	27.23	15,556,776	+0.03(+0.10%)
Nov 28, 2005	27.42	27.49	27.09	27.21	17,451,774	-0.22(-0.79%)
Nov 25, 2005	27.58	27.64	27.31	27.42	11,968,255	+0.02(+0.08%)
Nov 23, 2005	27.58	27.59	27.32	27.40	16,589,876	+0.11(+0.40%)
Nov 22, 2005	26.73	27.36	26.55	27.29	23,540,256	+0.56(+2.11%)
Nov 21, 2005	26.58	26.92	26.58	26.73	25,071,420	+0.13(+0.51%)
Nov 18, 2005	26.96	26.96	26.20	26.59	37,547,384	-0.21(-0.77%)
Nov 17, 2005	27.16	27.26	26.75	26.80	41,775,160	-0.78(-2.83%)
Nov 16, 2005	27.68	27.68	27.34	27.58	16,972,466	-0.19(-0.67%)
Nov 15, 2005	27.84	27.84	27.66	27.77	11,213,257	-0.08(-0.28%)
Nov 14, 2005	27.87	27.93	27.77	27.84	9,416,585	-0.09(-0.33%)
Nov 11, 2005	27.87	27.94	27.72	27.94	8,638,545	+0.13(+0.46%)
Nov 10, 2005	27.84	27.89	27.56	27.81	14,033,115	+0.27(+0.96%)
Nov 09, 2005	27.82	28.01	27.39	27.55	23,902,752	-0.27(-0.97%)
Nov 08, 2005	27.55	27.89	27.55	27.81	20,610,820	+0.12(+0.44%)
Nov 07, 2005	27.63	27.97	27.63	27.69	16,020,278	+0.06(+0.22%)
Nov 04, 2005	27.71	27.80	27.46	27.63	13,712,950	-0.10(-0.35%)
Nov 03, 2005	27.86	27.98	27.66	27.73	15,349,942	-0.13(-0.48%)
Nov 02, 2005	27.78	27.93	27.66	27.86	16,078,416	+0.16(+0.59%)
Nov 01, 2005	28.01	28.07	27.69	27.70	21,369,032	-0.31(-1.12%)
Oct 31, 2005	28.14	28.21	27.97	28.01	23,038,710	-0.02(-0.08%)
Oct 28, 2005	27.47	28.03	27.46	28.03	18,943,820	+0.64(+2.33%)
Oct 27, 2005	27.70	27.86	27.40	27.40	18,662,504	-0.49(-1.77%)
Oct 26, 2005	27.77	28.03	27.68	27.89	21,163,538	+0.12(+0.43%)
Oct 25, 2005	27.51	27.77	27.28	27.77	20,910,622	+0.13(+0.46%)
Oct 24, 2005	27.41	27.66	27.33	27.64	17,026,586	+0.41(+1.49%)
Oct 21, 2005	27.28	27.43	26.81	27.24	20,025,414	+0.10(+0.37%)
Oct 20, 2005	27.56	27.70	27.11	27.14	20,413,898	-0.43(-1.56%)
Oct 19, 2005	27.25	27.56	27.05	27.56	26,371,100	+0.51(+1.89%)
Oct 18, 2005	27.62	27.77	27.05	27.05	32,483,428	-0.93(-3.31%)
Oct 17, 2005	26.15	28.22	26.06	27.98	69,524,176	+1.61(+6.09%)
Oct 14, 2005	26.07	26.43	25.94	26.37	19,299,350	+0.40(+1.52%)
Oct 13, 2005	26.32	26.34	25.60	25.98	27,750,084	-0.49(-1.86%)
Oct 12, 2005	27.17	27.20	26.44	26.47	22,471,256	-0.43(-1.58%)
Oct 11, 2005	26.86	27.15	26.82	26.90	21,397,700	+0.20(+0.76%)
Oct 10, 2005	27.12	27.14	26.41	26.69	23,752,718	-0.35(-1.30%)
Oct 07, 2005	27.15	27.19	26.63	27.05	26,583,292	-0.11(-0.40%)
Oct 06, 2005	27.66	27.70	26.95	27.15	26,619,998	-0.50(-1.80%)
Oct 05, 2005	27.63	27.77	27.62	27.65	15,094,346	-0.03(-0.11%)
Oct 04, 2005	27.68	27.81	27.64	27.68	15,380,217	+0.00(+0.00%)

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.