Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	27.00	27.21	26.85	26.89	7,759,408	-0.17(-0.64%)
Dec 29, 2005	27.35	27.37	27.01	27.06	6,831,711	-0.23(-0.85%)
Dec 28, 2005	27.37	27.47	27.18	27.29	6,776,610	+0.05(+0.17%)
Dec 27, 2005	27.70	27.87	27.25	27.25	6,671,374	-0.38(-1.37%)
Dec 23, 2005	27.52	27.74	27.33	27.63	5,886,551	+0.11(+0.39%)
Dec 22, 2005	27.57	27.61	27.39	27.52	6,850,530	-0.08(-0.29%)
Dec 21, 2005	27.72	27.88	27.55	27.60	7,357,587	+0.07(+0.24%)
Dec 20, 2005	27.78	27.78	27.40	27.53	8,729,259	-0.25(-0.88%)
Dec 19, 2005	28.10	28.20	27.63	27.78	8,500,270	-0.45(-1.60%)
Dec 16, 2005	28.28	28.42	28.16	28.23	12,913,979	-0.05(-0.19%)
Dec 15, 2005	28.22	28.42	27.92	28.28	8,138,044	+0.07(+0.24%)
Dec 14, 2005	28.08	28.42	28.03	28.22	11,271,014	+0.14(+0.50%)
Dec 13, 2005	27.33	28.11	27.25	28.08	13,581,373	+0.63(+2.30%)
Dec 12, 2005	27.33	27.58	27.31	27.45	6,990,543	+0.20(+0.73%)
Dec 09, 2005	27.43	27.51	27.18	27.25	8,982,335	-0.13(-0.49%)
Dec 08, 2005	27.55	27.66	27.27	27.38	9,768,513	-0.20(-0.72%)
Dec 07, 2005	27.47	27.72	27.38	27.58	8,703,966	+0.07(+0.27%)
Dec 06, 2005	27.57	27.73	27.38	27.51	10,004,126	+0.01(+0.05%)
Dec 05, 2005	27.68	27.63	27.27	27.49	9,771,374	-0.19(-0.67%)
Dec 02, 2005	27.47	27.83	27.47	27.68	8,379,227	+0.09(+0.31%)
Dec 01, 2005	27.79	27.93	27.29	27.59	11,676,750	-0.16(-0.57%)
Nov 30, 2005	27.86	28.02	27.70	27.75	10,536,626	-0.15(-0.52%)
Nov 29, 2005	27.66	28.08	27.69	27.90	11,497,895	+0.23(+0.84%)
Nov 28, 2005	28.18	28.19	27.63	27.66	18,026,848	-0.51(-1.82%)
Nov 25, 2005	28.28	28.76	28.12	28.18	3,336,364	-0.05(-0.19%)
Nov 23, 2005	28.10	28.44	28.06	28.23	9,322,581	+0.08(+0.28%)
Nov 22, 2005	27.93	28.18	27.83	28.15	11,737,121	+0.07(+0.24%)
Nov 21, 2005	27.98	28.16	27.82	28.08	9,793,656	-0.11(-0.38%)
Nov 18, 2005	28.69	28.71	28.06	28.19	11,880,445	-0.05(-0.16%)
Nov 17, 2005	28.16	28.29	27.90	28.24	10,182,529	+0.19(+0.66%)
Nov 16, 2005	28.16	28.22	27.57	28.05	15,609,598	-0.11(-0.40%)
Nov 15, 2005	28.28	28.74	28.00	28.16	21,319,552	-0.11(-0.40%)
Nov 14, 2005	28.16	28.69	28.15	28.28	18,680,390	+0.44(+1.57%)
Nov 11, 2005	27.37	27.90	27.37	27.84	11,347,946	+0.11(+0.41%)
Nov 10, 2005	27.18	27.86	27.10	27.72	13,199,725	+0.62(+2.28%)
Nov 09, 2005	26.95	27.29	27.03	27.11	15,182,786	+0.16(+0.59%)
Nov 08, 2005	27.37	27.37	26.87	26.95	14,644,866	-0.62(-2.24%)
Nov 07, 2005	27.49	27.61	27.33	27.57	10,807,467	+0.09(+0.34%)
Nov 04, 2005	27.19	27.53	26.96	27.47	9,592,670	+0.38(+1.40%)
Nov 03, 2005	27.46	27.53	26.80	27.09	21,609,062	-0.31(-1.14%)
Nov 02, 2005	27.15	27.54	27.13	27.41	17,828,272	+0.19(+0.68%)
Nov 01, 2005	27.23	27.35	27.06	27.22	17,240,520	-0.04(-0.15%)
Oct 31, 2005	26.97	27.55	26.93	27.26	19,294,338	+0.35(+1.28%)
Oct 28, 2005	26.40	26.95	26.32	26.91	15,724,619	+0.75(+2.87%)
Oct 27, 2005	26.60	26.68	26.04	26.16	12,817,024	-0.58(-2.16%)
Oct 26, 2005	26.54	26.96	26.46	26.74	20,341,874	+0.09(+0.35%)
Oct 25, 2005	26.97	27.01	26.48	26.65	17,894,062	-0.36(-1.33%)
Oct 24, 2005	26.57	27.01	26.34	27.01	15,889,473	+0.67(+2.55%)
Oct 21, 2005	26.44	26.57	26.30	26.34	16,411,434	+0.05(+0.20%)
Oct 20, 2005	26.41	26.74	26.24	26.28	21,895,260	+0.21(+0.79%)
Oct 19, 2005	25.24	26.24	24.94	26.08	35,782,552	+0.73(+2.88%)
Oct 18, 2005	25.44	25.47	25.22	25.35	10,677,090	-0.20(-0.78%)
Oct 17, 2005	25.57	25.61	25.24	25.55	8,206,394	+0.03(+0.13%)
Oct 14, 2005	25.84	25.84	25.18	25.51	11,849,131	+0.31(+1.21%)
Oct 13, 2005	25.15	25.37	25.04	25.21	11,992,305	-0.11(-0.45%)
Oct 12, 2005	25.41	25.49	24.96	25.32	13,457,620	-0.07(-0.29%)
Oct 11, 2005	25.25	25.51	25.25	25.39	12,505,082	+0.14(+0.55%)
Oct 10, 2005	25.31	25.65	25.21	25.25	12,625,373	+0.15(+0.58%)
Oct 07, 2005	25.34	25.50	25.03	25.11	10,484,836	-0.08(-0.32%)
Oct 06, 2005	25.11	25.54	24.90	25.19	17,975,360	+0.16(+0.64%)
Oct 05, 2005	25.37	25.41	24.99	25.03	10,249,073	-0.37(-1.46%)
Oct 04, 2005	25.54	25.74	25.39	25.40	10,651,044	+0.08(+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.