Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	26.68	26.70	26.31	26.65	35,200	-0.03(-0.11%)
Dec 29, 2005	26.79	26.89	26.50	26.68	23,400	-0.02(-0.07%)
Dec 28, 2005	26.65	26.72	26.53	26.70	58,600	+0.18(+0.68%)
Dec 27, 2005	26.98	27.11	26.49	26.52	56,800	-0.47(-1.74%)
Dec 23, 2005	26.99	27.05	26.93	26.99	39,500	+0.02(+0.07%)
Dec 22, 2005	26.84	27.03	26.70	26.97	59,900	-0.01(-0.04%)
Dec 21, 2005	26.89	27.07	26.71	26.98	76,400	+0.03(+0.11%)
Dec 20, 2005	27.10	27.28	26.78	26.95	74,700	-0.20(-0.74%)
Dec 19, 2005	27.35	27.35	27.10	27.15	67,100	-0.30(-1.09%)
Dec 16, 2005	27.18	27.45	27.06	27.45	178,100	+0.03(+0.11%)
Dec 15, 2005	27.56	27.64	27.39	27.42	64,600	-0.21(-0.76%)
Dec 14, 2005	27.63	27.92	27.53	27.63	78,900	+0.00(+0.00%)
Dec 13, 2005	27.47	27.67	27.39	27.63	74,800	+0.32(+1.17%)
Dec 12, 2005	27.47	27.47	27.11	27.31	51,500	-0.07(-0.26%)
Dec 09, 2005	27.04	27.38	26.90	27.38	75,500	+0.37(+1.37%)
Dec 08, 2005	27.00	27.39	26.46	27.01	114,200	+0.01(+0.04%)
Dec 07, 2005	26.91	27.07	26.70	27.00	62,800	+0.10(+0.37%)
Dec 06, 2005	27.71	27.71	26.78	26.90	212,600	-0.66(-2.39%)
Dec 05, 2005	27.75	27.75	27.35	27.56	67,000	-0.19(-0.68%)
Dec 02, 2005	27.68	27.83	27.18	27.75	138,400	-0.05(-0.18%)
Dec 01, 2005	27.58	27.88	27.40	27.80	84,300	+0.37(+1.35%)
Nov 30, 2005	27.17	27.47	27.05	27.43	68,700	+0.28(+1.03%)
Nov 29, 2005	27.26	27.35	27.01	27.15	28,400	-0.05(-0.18%)
Nov 28, 2005	27.80	27.80	27.17	27.20	48,300	-0.65(-2.33%)
Nov 25, 2005	27.87	27.88	27.66	27.85	8,000	-0.02(-0.07%)
Nov 23, 2005	27.58	27.99	27.53	27.87	41,900	+0.15(+0.54%)
Nov 22, 2005	27.41	27.75	27.37	27.72	39,400	+0.34(+1.24%)
Nov 21, 2005	27.41	27.70	27.13	27.38	167,300	-0.03(-0.11%)
Nov 18, 2005	27.50	27.55	27.15	27.41	86,900	+0.16(+0.59%)
Nov 17, 2005	27.00	27.39	26.97	27.25	62,900	+0.39(+1.45%)
Nov 16, 2005	27.26	27.26	26.55	26.86	76,900	+0.00(+0.00%)
Nov 15, 2005	26.77	26.94	26.25	26.86	85,100	+0.07(+0.26%)
Nov 14, 2005	27.75	27.75	26.60	26.79	176,000	-0.82(-2.97%)
Nov 11, 2005	27.70	27.86	27.57	27.61	45,300	-0.19(-0.68%)
Nov 10, 2005	27.59	27.84	27.50	27.80	53,400	+0.11(+0.40%)
Nov 09, 2005	27.59	27.85	27.47	27.69	44,400	+0.13(+0.47%)
Nov 08, 2005	27.75	27.75	27.42	27.56	50,300	-0.19(-0.68%)
Nov 07, 2005	27.75	27.85	27.60	27.75	63,700	+0.00(+0.00%)
Nov 04, 2005	27.54	27.85	27.50	27.75	61,100	+0.20(+0.73%)
Nov 03, 2005	28.15	28.15	27.35	27.55	57,300	-0.45(-1.61%)
Nov 02, 2005	27.68	28.02	27.67	28.00	85,800	+0.47(+1.71%)
Nov 01, 2005	27.64	27.84	27.30	27.53	115,200	-0.21(-0.76%)
Oct 31, 2005	27.42	28.00	27.42	27.74	81,700	+0.22(+0.80%)
Oct 28, 2005	27.21	27.70	27.21	27.52	159,900	+0.41(+1.51%)
Oct 27, 2005	27.65	27.71	27.07	27.11	44,500	-0.45(-1.63%)
Oct 26, 2005	27.55	28.19	27.30	27.56	128,500	+0.03(+0.11%)
Oct 25, 2005	28.20	28.20	27.26	27.53	60,700	-0.82(-2.89%)
Oct 24, 2005	28.05	28.50	28.05	28.35	105,900	+0.46(+1.65%)
Oct 21, 2005	27.28	27.98	27.01	27.89	61,400	+0.68(+2.50%)
Oct 20, 2005	27.51	27.51	27.00	27.21	84,600	-0.40(-1.45%)
Oct 19, 2005	26.62	27.61	26.37	27.61	65,200	+0.99(+3.72%)
Oct 18, 2005	27.15	27.15	26.50	26.62	34,200	-0.53(-1.95%)
Oct 17, 2005	27.00	27.15	26.66	27.15	41,000	+0.30(+1.12%)
Oct 14, 2005	26.26	26.85	26.17	26.85	30,800	+0.84(+3.23%)
Oct 13, 2005	25.81	26.05	25.49	26.01	52,200	+0.20(+0.77%)
Oct 12, 2005	26.18	26.27	25.73	25.81	63,800	-0.45(-1.71%)
Oct 11, 2005	26.71	27.00	25.93	26.26	58,500	-0.43(-1.61%)
Oct 10, 2005	28.05	28.05	26.66	26.69	48,900	-0.41(-1.51%)
Oct 07, 2005	27.46	27.60	27.01	27.10	46,600	-0.24(-0.88%)
Oct 06, 2005	27.66	28.08	27.13	27.34	68,200	-0.42(-1.51%)
Oct 05, 2005	28.54	28.54	27.76	27.76	41,000	-0.74(-2.60%)
Oct 04, 2005	29.21	29.26	28.45	28.50	32,000	-0.56(-1.93%)

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.