Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	27.00	27.22	26.85	26.89	7,758,540	-0.17(-0.64%)
Dec 29, 2005	27.35	27.37	27.02	27.06	6,830,947	-0.23(-0.85%)
Dec 28, 2005	27.37	27.47	27.18	27.30	6,775,851	+0.05(+0.17%)
Dec 27, 2005	27.70	27.87	27.25	27.25	6,670,628	-0.38(-1.37%)
Dec 23, 2005	27.52	27.74	27.33	27.63	5,885,892	+0.11(+0.39%)
Dec 22, 2005	27.57	27.61	27.39	27.52	6,849,764	-0.08(-0.29%)
Dec 21, 2005	27.73	27.88	27.56	27.60	7,356,763	+0.07(+0.24%)
Dec 20, 2005	27.78	27.78	27.40	27.54	8,728,282	-0.25(-0.88%)
Dec 19, 2005	28.10	28.20	27.63	27.78	8,499,319	-0.45(-1.60%)
Dec 16, 2005	28.29	28.42	28.17	28.23	12,912,534	-0.05(-0.19%)
Dec 15, 2005	28.22	28.43	27.93	28.29	8,137,133	+0.07(+0.24%)
Dec 14, 2005	28.08	28.43	28.03	28.22	11,269,753	+0.14(+0.50%)
Dec 13, 2005	27.34	28.11	27.26	28.08	13,579,853	+0.63(+2.30%)
Dec 12, 2005	27.34	27.58	27.31	27.45	6,989,761	+0.20(+0.73%)
Dec 09, 2005	27.44	27.51	27.18	27.25	8,981,330	-0.13(-0.49%)
Dec 08, 2005	27.55	27.67	27.28	27.38	9,767,420	-0.20(-0.72%)
Dec 07, 2005	27.47	27.72	27.38	27.58	8,702,992	+0.07(+0.27%)
Dec 06, 2005	27.57	27.73	27.38	27.51	10,003,007	+0.01(+0.05%)
Dec 05, 2005	27.68	27.63	27.28	27.50	9,770,281	-0.19(-0.67%)
Dec 02, 2005	27.47	27.83	27.47	27.68	8,378,289	+0.09(+0.31%)
Dec 01, 2005	27.79	27.93	27.30	27.59	11,675,443	-0.16(-0.57%)
Nov 30, 2005	27.87	28.02	27.71	27.75	10,535,447	-0.15(-0.52%)
Nov 29, 2005	27.67	28.08	27.69	27.90	11,496,608	+0.23(+0.84%)
Nov 28, 2005	28.18	28.19	27.63	27.67	18,024,832	-0.51(-1.82%)
Nov 25, 2005	28.29	28.76	28.12	28.18	3,335,991	-0.05(-0.19%)
Nov 23, 2005	28.10	28.45	28.06	28.23	9,321,538	+0.08(+0.28%)
Nov 22, 2005	27.93	28.19	27.83	28.15	11,735,807	+0.07(+0.24%)
Nov 21, 2005	27.98	28.17	27.83	28.09	9,792,560	-0.11(-0.38%)
Nov 18, 2005	28.70	28.71	28.06	28.19	11,879,116	-0.05(-0.16%)
Nov 17, 2005	28.17	28.29	27.91	28.24	10,181,390	+0.19(+0.66%)
Nov 16, 2005	28.17	28.22	27.58	28.05	15,607,852	-0.11(-0.40%)
Nov 15, 2005	28.29	28.74	28.01	28.17	21,317,168	-0.11(-0.40%)
Nov 14, 2005	28.17	28.70	28.15	28.28	18,678,300	+0.44(+1.58%)
Nov 11, 2005	27.37	27.90	27.37	27.84	11,346,676	+0.11(+0.41%)
Nov 10, 2005	27.18	27.86	27.10	27.73	13,198,249	+0.62(+2.28%)
Nov 09, 2005	26.95	27.29	27.03	27.11	15,181,087	+0.16(+0.59%)
Nov 08, 2005	27.37	27.37	26.87	26.95	14,643,228	-0.62(-2.24%)
Nov 07, 2005	27.49	27.61	27.33	27.57	10,806,258	+0.09(+0.34%)
Nov 04, 2005	27.19	27.53	26.96	27.48	9,591,596	+0.38(+1.40%)
Nov 03, 2005	27.46	27.53	26.80	27.10	21,606,646	-0.31(-1.14%)
Nov 02, 2005	27.16	27.54	27.14	27.41	17,826,276	+0.19(+0.68%)
Nov 01, 2005	27.24	27.36	27.06	27.22	17,238,590	-0.04(-0.15%)
Oct 31, 2005	26.97	27.55	26.94	27.26	19,292,180	+0.35(+1.28%)
Oct 28, 2005	26.41	26.96	26.32	26.92	15,722,860	+0.75(+2.87%)
Oct 27, 2005	26.61	26.68	26.05	26.17	12,815,590	-0.58(-2.16%)
Oct 26, 2005	26.54	26.96	26.46	26.74	20,339,598	+0.09(+0.35%)
Oct 25, 2005	26.97	27.01	26.48	26.65	17,892,060	-0.36(-1.33%)
Oct 24, 2005	26.57	27.01	26.34	27.01	15,887,695	+0.67(+2.55%)
Oct 21, 2005	26.44	26.57	26.30	26.34	16,409,598	+0.05(+0.20%)
Oct 20, 2005	26.41	26.74	26.24	26.29	21,892,810	+0.21(+0.79%)
Oct 19, 2005	25.24	26.24	24.94	26.08	35,778,548	+0.73(+2.88%)
Oct 18, 2005	25.44	25.47	25.22	25.35	10,675,895	-0.20(-0.78%)
Oct 17, 2005	25.58	25.61	25.24	25.55	8,205,476	+0.03(+0.13%)
Oct 14, 2005	25.85	25.85	25.18	25.52	11,847,805	+0.31(+1.21%)
Oct 13, 2005	25.16	25.38	25.04	25.21	11,990,963	-0.11(-0.45%)
Oct 12, 2005	25.41	25.50	24.96	25.32	13,456,114	-0.07(-0.29%)
Oct 11, 2005	25.26	25.51	25.25	25.40	12,503,683	+0.14(+0.55%)
Oct 10, 2005	25.31	25.66	25.21	25.26	12,623,960	+0.15(+0.58%)
Oct 07, 2005	25.34	25.50	25.03	25.11	10,483,663	-0.08(-0.32%)
Oct 06, 2005	25.12	25.54	24.90	25.19	17,973,348	+0.16(+0.64%)
Oct 05, 2005	25.38	25.41	25.00	25.03	10,247,926	-0.37(-1.46%)
Oct 04, 2005	25.54	25.74	25.39	25.40	10,649,853	+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.