Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	28.01	28.12	27.88	27.88	12,560,339	-0.14(-0.51%)
Dec 29, 2005	28.04	28.36	27.99	28.02	15,910,888	-0.02(-0.07%)
Dec 28, 2005	28.05	28.15	28.02	28.04	13,260,682	+0.00(+0.00%)
Dec 27, 2005	28.32	28.50	28.00	28.04	16,053,476	-0.34(-1.20%)
Dec 23, 2005	28.43	28.47	28.23	28.38	22,010,544	-0.29(-1.02%)
Dec 22, 2005	28.59	28.71	28.47	28.67	27,053,656	+0.20(+0.69%)
Dec 21, 2005	28.52	28.59	28.29	28.47	31,377,932	+0.09(+0.33%)
Dec 20, 2005	28.71	28.77	28.22	28.38	34,571,420	-0.19(-0.68%)
Dec 19, 2005	28.85	28.91	28.55	28.57	33,127,582	-0.28(-0.96%)
Dec 16, 2005	28.59	28.95	28.58	28.85	53,274,564	+0.26(+0.91%)
Dec 15, 2005	27.51	29.36	27.52	28.59	113,885,984	+1.08(+3.92%)
Dec 14, 2005	27.62	27.87	27.51	27.51	49,824,848	-0.11(-0.41%)
Dec 13, 2005	27.73	27.77	27.24	27.62	48,504,300	+0.57(+2.10%)
Dec 12, 2005	26.95	27.21	26.87	27.05	12,031,262	+0.11(+0.42%)
Dec 09, 2005	26.82	27.03	26.66	26.94	11,931,290	+0.12(+0.46%)
Dec 08, 2005	26.86	27.16	26.76	26.82	13,994,527	-0.04(-0.17%)
Dec 07, 2005	27.02	27.00	26.76	26.86	22,592,958	-0.16(-0.59%)
Dec 06, 2005	27.20	27.27	26.99	27.02	18,627,028	-0.12(-0.44%)
Dec 05, 2005	27.42	27.43	27.09	27.14	11,505,402	-0.21(-0.78%)
Dec 02, 2005	27.24	27.44	27.17	27.36	11,239,256	+0.12(+0.44%)
Dec 01, 2005	27.16	27.40	27.24	27.24	21,655,950	+0.08(+0.29%)
Nov 30, 2005	27.34	27.42	27.16	27.16	17,805,540	-0.06(-0.23%)
Nov 29, 2005	27.20	27.42	27.09	27.22	15,562,727	+0.03(+0.10%)
Nov 28, 2005	27.41	27.48	27.08	27.20	17,458,450	-0.22(-0.79%)
Nov 25, 2005	27.57	27.63	27.30	27.41	11,972,833	+0.02(+0.08%)
Nov 23, 2005	27.57	27.58	27.31	27.39	16,596,222	+0.11(+0.40%)
Nov 22, 2005	26.72	27.35	26.54	27.28	23,549,262	+0.56(+2.11%)
Nov 21, 2005	26.57	26.91	26.56	26.72	25,081,010	+0.13(+0.51%)
Nov 18, 2005	26.95	26.95	26.19	26.58	37,561,748	-0.21(-0.77%)
Nov 17, 2005	27.15	27.25	26.74	26.79	41,791,140	-0.78(-2.83%)
Nov 16, 2005	27.67	27.67	27.33	27.57	16,978,958	-0.19(-0.67%)
Nov 15, 2005	27.83	27.83	27.65	27.76	11,217,546	-0.08(-0.28%)
Nov 14, 2005	27.86	27.92	27.76	27.83	9,420,187	-0.09(-0.33%)
Nov 11, 2005	27.86	27.93	27.71	27.93	8,641,850	+0.13(+0.46%)
Nov 10, 2005	27.83	27.87	27.55	27.80	14,038,483	+0.26(+0.96%)
Nov 09, 2005	27.81	28.00	27.37	27.54	23,911,896	-0.27(-0.97%)
Nov 08, 2005	27.54	27.87	27.54	27.80	20,618,704	+0.12(+0.44%)
Nov 07, 2005	27.62	27.96	27.62	27.68	16,026,406	+0.06(+0.22%)
Nov 04, 2005	27.70	27.79	27.45	27.62	13,718,196	-0.10(-0.35%)
Nov 03, 2005	27.85	27.97	27.65	27.72	15,355,814	-0.13(-0.48%)
Nov 02, 2005	27.77	27.92	27.65	27.85	16,084,567	+0.16(+0.59%)
Nov 01, 2005	28.00	28.06	27.68	27.69	21,377,208	-0.31(-1.12%)
Oct 31, 2005	28.12	28.20	27.96	28.00	23,047,524	-0.02(-0.08%)
Oct 28, 2005	27.46	28.02	27.45	28.02	18,951,068	+0.64(+2.33%)
Oct 27, 2005	27.69	27.84	27.39	27.39	18,669,644	-0.49(-1.77%)
Oct 26, 2005	27.76	28.02	27.67	27.88	21,171,634	+0.12(+0.43%)
Oct 25, 2005	27.50	27.76	27.27	27.76	20,918,620	+0.13(+0.46%)
Oct 24, 2005	27.40	27.65	27.32	27.63	17,033,098	+0.41(+1.49%)
Oct 21, 2005	27.27	27.42	26.80	27.23	20,033,074	+0.10(+0.37%)
Oct 20, 2005	27.55	27.69	27.09	27.12	20,421,708	-0.43(-1.56%)
Oct 19, 2005	27.24	27.55	27.04	27.55	26,381,188	+0.51(+1.89%)
Oct 18, 2005	27.61	27.76	27.04	27.04	32,495,852	-0.93(-3.31%)
Oct 17, 2005	26.14	28.21	26.05	27.97	69,550,768	+1.60(+6.09%)
Oct 14, 2005	26.06	26.42	25.93	26.36	19,306,734	+0.40(+1.52%)
Oct 13, 2005	26.31	26.33	25.59	25.97	27,760,700	-0.49(-1.86%)
Oct 12, 2005	27.16	27.19	26.43	26.46	22,479,852	-0.43(-1.58%)
Oct 11, 2005	26.84	27.14	26.81	26.89	21,405,886	+0.20(+0.76%)
Oct 10, 2005	27.11	27.12	26.40	26.68	23,761,804	-0.35(-1.30%)
Oct 07, 2005	27.14	27.18	26.62	27.04	26,593,462	-0.11(-0.40%)
Oct 06, 2005	27.65	27.69	26.94	27.14	26,630,180	-0.50(-1.80%)
Oct 05, 2005	27.62	27.76	27.61	27.64	15,100,120	-0.03(-0.11%)
Oct 04, 2005	27.67	27.80	27.62	27.67	15,386,100	+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.