Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	28.96	29.19	28.80	28.84	7,234,058	-0.19(-0.64%)
Dec 29, 2005	29.33	29.35	28.98	29.03	6,369,171	-0.25(-0.85%)
Dec 28, 2005	29.35	29.46	29.15	29.28	6,317,800	+0.05(+0.17%)
Dec 27, 2005	29.71	29.89	29.23	29.23	6,219,690	-0.41(-1.37%)
Dec 23, 2005	29.52	29.75	29.31	29.63	5,488,003	+0.11(+0.39%)
Dec 22, 2005	29.57	29.61	29.37	29.52	6,386,716	-0.09(-0.29%)
Dec 21, 2005	29.74	29.90	29.55	29.60	6,859,442	+0.07(+0.24%)
Dec 20, 2005	29.80	29.80	29.39	29.53	8,138,245	-0.26(-0.88%)
Dec 19, 2005	30.14	30.24	29.64	29.80	7,924,761	-0.48(-1.60%)
Dec 16, 2005	30.34	30.48	30.21	30.28	12,039,640	-0.06(-0.19%)
Dec 15, 2005	30.27	30.49	29.95	30.34	7,587,059	+0.07(+0.24%)
Dec 14, 2005	30.12	30.49	30.07	30.27	10,507,912	+0.15(+0.50%)
Dec 13, 2005	29.32	30.15	29.23	30.12	12,661,848	+0.68(+2.30%)
Dec 12, 2005	29.32	29.58	29.29	29.44	6,517,249	+0.21(+0.73%)
Dec 09, 2005	29.42	29.50	29.15	29.23	8,374,187	-0.14(-0.49%)
Dec 08, 2005	29.55	29.67	29.25	29.37	9,107,138	-0.21(-0.72%)
Dec 07, 2005	29.46	29.73	29.37	29.58	8,114,665	+0.08(+0.27%)
Dec 06, 2005	29.57	29.75	29.37	29.50	9,326,798	+0.01(+0.05%)
Dec 05, 2005	29.69	29.64	29.25	29.49	9,109,805	-0.20(-0.67%)
Dec 02, 2005	29.46	29.85	29.46	29.69	7,811,913	+0.09(+0.31%)
Dec 01, 2005	29.81	29.96	29.28	29.60	10,886,177	-0.17(-0.57%)
Nov 30, 2005	29.89	30.05	29.72	29.77	9,823,245	-0.16(-0.52%)
Nov 29, 2005	29.67	30.12	29.70	29.92	10,719,432	+0.25(+0.84%)
Nov 28, 2005	30.22	30.24	29.64	29.67	16,806,344	-0.55(-1.82%)
Nov 25, 2005	30.34	30.85	30.16	30.22	3,110,476	-0.06(-0.19%)
Nov 23, 2005	30.14	30.51	30.09	30.28	8,691,397	+0.09(+0.28%)
Nov 22, 2005	29.96	30.23	29.85	30.19	10,942,461	+0.07(+0.24%)
Nov 21, 2005	30.01	30.21	29.85	30.12	9,130,578	-0.11(-0.38%)
Nov 18, 2005	30.78	30.79	30.09	30.24	11,076,082	-0.05(-0.16%)
Nov 17, 2005	30.21	30.34	29.93	30.29	9,493,123	+0.20(+0.66%)
Nov 16, 2005	30.21	30.27	29.57	30.09	14,552,753	-0.12(-0.40%)
Nov 15, 2005	30.34	30.83	30.04	30.21	19,876,116	-0.12(-0.40%)
Nov 14, 2005	30.21	30.78	30.19	30.33	17,415,638	+0.47(+1.58%)
Nov 11, 2005	29.35	29.92	29.35	29.86	10,579,635	+0.12(+0.41%)
Nov 10, 2005	29.15	29.88	29.07	29.74	12,306,040	+0.66(+2.28%)
Nov 09, 2005	28.90	29.27	28.99	29.08	14,154,838	+0.17(+0.59%)
Nov 08, 2005	29.35	29.35	28.82	28.90	13,653,338	-0.66(-2.24%)
Nov 07, 2005	29.48	29.62	29.31	29.57	10,075,749	+0.10(+0.34%)
Nov 04, 2005	29.16	29.52	28.92	29.47	8,943,199	+0.41(+1.40%)
Nov 03, 2005	29.45	29.52	28.75	29.06	20,146,024	-0.33(-1.14%)
Nov 02, 2005	29.13	29.54	29.10	29.40	16,621,211	+0.20(+0.68%)
Nov 01, 2005	29.21	29.34	29.03	29.20	16,073,253	-0.04(-0.15%)
Oct 31, 2005	28.93	29.55	28.89	29.24	17,988,018	+0.37(+1.28%)
Oct 28, 2005	28.32	28.91	28.23	28.87	14,659,986	+0.81(+2.87%)
Oct 27, 2005	28.53	28.62	27.94	28.06	11,949,250	-0.62(-2.16%)
Oct 26, 2005	28.46	28.92	28.38	28.68	18,964,630	+0.10(+0.35%)
Oct 25, 2005	28.93	28.97	28.40	28.58	16,682,547	-0.38(-1.33%)
Oct 24, 2005	28.50	28.97	28.25	28.97	14,813,679	+0.72(+2.55%)
Oct 21, 2005	28.36	28.50	28.21	28.25	15,300,300	+0.06(+0.20%)
Oct 20, 2005	28.33	28.68	28.14	28.19	20,412,846	+0.22(+0.79%)
Oct 19, 2005	27.07	28.14	26.75	27.97	33,359,902	+0.78(+2.88%)
Oct 18, 2005	27.29	27.32	27.05	27.19	9,954,199	-0.21(-0.78%)
Oct 17, 2005	27.43	27.47	27.07	27.40	7,650,782	+0.04(+0.13%)
Oct 14, 2005	27.72	27.72	27.01	27.37	11,046,887	+0.33(+1.21%)
Oct 13, 2005	26.98	27.22	26.86	27.04	11,180,368	-0.12(-0.45%)
Oct 12, 2005	27.25	27.34	26.77	27.16	12,546,474	-0.08(-0.29%)
Oct 11, 2005	27.09	27.36	27.08	27.24	11,658,428	+0.15(+0.55%)
Oct 10, 2005	27.14	27.52	27.04	27.09	11,770,574	+0.16(+0.58%)
Oct 07, 2005	27.18	27.35	26.85	26.93	9,774,962	-0.09(-0.32%)
Oct 06, 2005	26.94	27.39	26.70	27.02	16,758,341	+0.17(+0.64%)
Oct 05, 2005	27.22	27.25	26.81	26.85	9,555,161	-0.40(-1.46%)
Oct 04, 2005	27.39	27.61	27.23	27.24	9,929,917	+0.09(+0.31%)

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.