Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	28.49	28.57	28.13	28.42	653,859	-0.12(-0.42%)
Dec 29, 2005	28.53	28.83	28.45	28.54	653,325	-0.02(-0.08%)
Dec 28, 2005	28.45	28.70	28.39	28.56	544,927	+0.08(+0.26%)
Dec 27, 2005	28.65	28.79	28.24	28.49	795,724	-0.19(-0.65%)
Dec 23, 2005	28.46	28.83	28.46	28.67	649,459	+0.46(+1.62%)
Dec 22, 2005	29.02	29.02	27.57	28.22	2,353,572	-0.80(-2.77%)
Dec 21, 2005	29.19	29.48	28.96	29.02	568,393	-0.07(-0.26%)
Dec 20, 2005	29.10	29.25	28.98	29.09	371,729	+0.14(+0.47%)
Dec 19, 2005	29.39	29.39	28.90	28.96	379,195	-0.39(-1.33%)
Dec 16, 2005	29.47	29.90	29.35	29.35	1,165,453	-0.11(-0.38%)
Dec 15, 2005	29.52	29.61	29.25	29.46	430,661	-0.01(-0.03%)
Dec 14, 2005	29.36	29.81	29.34	29.47	610,792	+0.26(+0.90%)
Dec 13, 2005	29.25	29.50	29.09	29.21	635,192	-0.04(-0.15%)
Dec 12, 2005	29.07	29.35	29.05	29.25	675,058	+0.36(+1.25%)
Dec 09, 2005	28.49	28.95	28.32	28.89	527,193	+0.43(+1.53%)
Dec 08, 2005	28.44	28.78	28.34	28.46	626,259	+0.14(+0.50%)
Dec 07, 2005	29.03	29.03	28.19	28.31	946,122	-0.71(-2.45%)
Dec 06, 2005	29.05	29.18	28.95	29.03	1,104,653	+0.17(+0.57%)
Dec 05, 2005	28.89	28.98	28.81	28.86	858,923	-0.18(-0.62%)
Dec 02, 2005	29.18	29.25	28.80	29.04	883,856	-0.28(-0.95%)
Dec 01, 2005	28.98	29.42	28.78	29.32	933,055	+0.62(+2.17%)
Nov 30, 2005	28.95	29.10	28.66	28.70	1,015,988	-0.14(-0.47%)
Nov 29, 2005	28.87	29.16	28.83	28.83	504,927	-0.04(-0.13%)
Nov 28, 2005	29.08	29.19	28.72	28.87	761,191	-0.16(-0.54%)
Nov 25, 2005	29.00	29.06	28.73	29.03	186,264	+0.11(+0.39%)
Nov 23, 2005	28.09	29.18	28.09	28.91	1,124,120	+0.20(+0.71%)
Nov 22, 2005	28.20	28.71	27.98	28.71	1,039,187	+0.49(+1.73%)
Nov 21, 2005	28.21	28.27	27.87	28.22	444,661	+0.07(+0.27%)
Nov 18, 2005	28.55	28.55	27.71	28.15	740,524	-0.09(-0.32%)
Nov 17, 2005	28.04	28.55	28.02	28.24	813,990	+0.28(+0.99%)
Nov 16, 2005	27.43	28.19	27.43	27.96	1,258,252	+0.58(+2.11%)
Nov 15, 2005	27.58	27.56	27.28	27.38	835,323	-0.18(-0.65%)
Nov 14, 2005	27.90	27.94	27.41	27.56	946,122	-0.44(-1.55%)
Nov 11, 2005	27.70	28.19	27.56	28.00	1,018,121	+0.31(+1.11%)
Nov 10, 2005	27.01	27.89	26.96	27.69	711,058	+0.62(+2.27%)
Nov 09, 2005	27.34	27.27	26.72	27.08	1,473,982	-0.26(-0.93%)
Nov 08, 2005	27.38	27.72	27.17	27.33	1,501,715	-0.99(-3.50%)
Nov 07, 2005	28.31	28.77	27.90	28.32	1,651,047	+0.02(+0.05%)
Nov 04, 2005	28.50	28.84	28.09	28.31	676,125	-0.39(-1.36%)
Nov 03, 2005	28.36	28.71	28.13	28.70	1,142,786	+0.41(+1.43%)
Nov 02, 2005	27.86	28.45	27.81	28.29	782,390	+0.45(+1.62%)
Nov 01, 2005	27.41	27.91	27.41	27.84	963,188	+0.18(+0.65%)
Oct 31, 2005	27.63	27.75	27.50	27.66	1,211,719	+0.19(+0.68%)
Oct 28, 2005	27.30	27.59	27.01	27.47	827,723	+0.52(+1.92%)
Oct 27, 2005	27.48	27.56	26.90	26.96	793,457	-0.65(-2.36%)
Oct 26, 2005	27.75	27.75	27.47	27.61	1,198,386	-0.14(-0.51%)
Oct 25, 2005	28.15	28.16	27.23	27.75	1,952,644	-0.38(-1.33%)
Oct 24, 2005	27.74	28.25	27.65	28.13	2,075,709	+0.11(+0.40%)
Oct 21, 2005	27.12	28.53	26.22	28.01	6,725,255	+3.70(+15.24%)
Oct 20, 2005	25.06	25.24	24.20	24.31	1,455,716	-0.56(-2.26%)
Oct 19, 2005	24.74	24.87	23.99	24.87	1,899,711	+0.13(+0.52%)
Oct 18, 2005	25.25	25.33	24.74	24.74	1,690,380	-0.49(-1.93%)
Oct 17, 2005	25.57	25.68	25.18	25.23	1,313,184	-0.38(-1.46%)
Oct 14, 2005	24.86	25.68	24.98	25.61	1,276,118	+0.76(+3.05%)
Oct 13, 2005	25.01	25.18	24.68	24.85	1,343,451	-0.17(-0.69%)
Oct 12, 2005	25.34	25.64	24.77	25.02	1,185,452	-0.28(-1.10%)
Oct 11, 2005	25.57	25.70	25.22	25.30	897,856	-0.30(-1.17%)
Oct 10, 2005	25.97	26.13	25.56	25.60	570,393	-0.35(-1.36%)
Oct 07, 2005	25.76	25.99	25.72	25.95	815,857	+0.42(+1.65%)
Oct 06, 2005	25.58	25.77	25.23	25.53	704,791	-0.02(-0.06%)
Oct 05, 2005	26.03	26.10	25.54	25.55	648,792	-0.54(-2.07%)
Oct 04, 2005	26.75	26.80	26.09	26.09	985,188	-0.75(-2.79%)

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.