Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	27.24	27.25	27.08	27.08	1,328,920	-0.16(-0.60%)
Dec 29, 2005	27.32	27.39	27.18	27.24	1,839,037	-0.18(-0.66%)
Dec 28, 2005	27.47	27.56	27.32	27.42	1,867,767	-0.04(-0.16%)
Dec 27, 2005	27.64	27.64	27.39	27.47	1,818,766	-0.18(-0.66%)
Dec 23, 2005	27.79	27.88	27.48	27.65	1,418,941	-0.14(-0.52%)
Dec 22, 2005	27.69	27.91	27.67	27.79	1,846,858	+0.11(+0.38%)
Dec 21, 2005	28.02	28.12	27.68	27.69	1,548,705	-0.23(-0.81%)
Dec 20, 2005	27.86	28.01	27.62	27.91	2,159,057	+0.12(+0.43%)
Dec 19, 2005	27.93	27.94	27.72	27.79	1,137,706	-0.17(-0.60%)
Dec 16, 2005	27.84	28.06	27.81	27.96	2,711,949	+0.13(+0.45%)
Dec 15, 2005	27.85	28.01	27.76	27.84	2,030,251	-0.01(-0.02%)
Dec 14, 2005	27.54	28.02	27.53	27.84	2,671,887	+0.33(+1.18%)
Dec 13, 2005	27.44	27.69	27.30	27.52	3,660,198	+0.04(+0.16%)
Dec 12, 2005	27.57	27.58	27.34	27.47	2,469,181	-0.03(-0.09%)
Dec 09, 2005	27.51	27.63	27.47	27.50	1,183,355	-0.01(-0.05%)
Dec 08, 2005	27.54	27.59	27.43	27.51	949,206	+0.05(+0.18%)
Dec 07, 2005	27.62	27.69	27.42	27.46	2,113,249	-0.24(-0.86%)
Dec 06, 2005	27.79	27.80	27.65	27.70	1,722,521	-0.09(-0.32%)
Dec 05, 2005	27.92	27.92	27.64	27.79	1,816,372	-0.13(-0.47%)
Dec 02, 2005	27.88	27.99	27.16	27.92	1,659,315	+0.08(+0.27%)
Dec 01, 2005	27.74	27.94	27.67	27.84	2,064,088	+0.23(+0.84%)
Nov 30, 2005	28.17	28.29	27.56	27.61	4,132,327	-0.61(-2.18%)
Nov 29, 2005	28.27	28.38	28.19	28.22	2,283,873	-0.12(-0.42%)
Nov 28, 2005	28.27	28.37	28.23	28.34	2,125,698	+0.04(+0.13%)
Nov 25, 2005	28.36	28.38	28.19	28.31	456,168	+0.02(+0.07%)
Nov 23, 2005	28.19	28.33	28.07	28.29	1,979,335	+0.09(+0.33%)
Nov 22, 2005	28.10	28.23	28.09	28.19	2,415,711	+0.09(+0.33%)
Nov 21, 2005	27.89	28.19	27.89	28.10	1,980,771	+0.18(+0.63%)
Nov 18, 2005	27.93	27.99	27.79	27.92	1,995,456	+0.20(+0.72%)
Nov 17, 2005	27.73	27.75	27.50	27.72	2,827,986	+0.17(+0.61%)
Nov 16, 2005	27.86	27.87	27.55	27.55	1,931,132	-0.24(-0.86%)
Nov 15, 2005	28.01	28.04	27.69	27.79	2,177,093	-0.21(-0.76%)
Nov 14, 2005	28.08	28.10	27.91	28.01	1,406,491	-0.11(-0.38%)
Nov 11, 2005	28.04	28.16	27.79	28.11	991,982	+0.03(+0.09%)
Nov 10, 2005	27.72	28.13	27.65	28.09	2,023,068	+0.42(+1.52%)
Nov 09, 2005	27.42	27.73	27.42	27.67	1,790,196	+0.13(+0.48%)
Nov 08, 2005	27.64	27.64	27.47	27.54	1,529,871	-0.11(-0.39%)
Nov 07, 2005	27.50	27.79	27.52	27.64	1,912,937	+0.14(+0.50%)
Nov 04, 2005	27.60	27.67	27.49	27.50	2,494,878	-0.09(-0.34%)
Nov 03, 2005	27.78	27.78	27.44	27.60	2,995,897	-0.12(-0.43%)
Nov 02, 2005	27.84	27.85	27.57	27.72	3,341,774	-0.28(-1.01%)
Nov 01, 2005	27.67	28.09	27.67	28.00	5,034,448	+0.33(+1.18%)
Oct 31, 2005	28.19	28.35	27.25	27.67	11,622,390	-1.43(-4.93%)
Oct 28, 2005	28.95	29.15	28.89	29.11	1,727,788	+0.37(+1.29%)
Oct 27, 2005	28.91	28.92	28.66	28.74	1,210,489	-0.16(-0.56%)
Oct 26, 2005	29.11	29.26	28.85	28.90	2,113,727	-0.16(-0.56%)
Oct 25, 2005	28.98	29.10	28.73	29.06	1,230,600	+0.01(+0.04%)
Oct 24, 2005	28.92	29.13	28.82	29.05	1,284,389	+0.18(+0.61%)
Oct 21, 2005	28.74	28.90	28.59	28.88	2,405,177	+0.25(+0.88%)
Oct 20, 2005	28.78	28.90	28.56	28.63	1,653,888	-0.25(-0.87%)
Oct 19, 2005	28.77	28.88	28.48	28.88	1,478,635	+0.03(+0.09%)
Oct 18, 2005	28.83	29.07	28.74	28.85	1,432,348	+0.03(+0.11%)
Oct 17, 2005	28.76	28.85	28.57	28.82	1,716,296	+0.12(+0.41%)
Oct 14, 2005	28.56	28.80	28.35	28.70	1,640,641	+0.14(+0.50%)
Oct 13, 2005	28.51	28.78	28.40	28.56	1,840,314	-0.07(-0.24%)
Oct 12, 2005	28.84	28.91	28.57	28.63	1,392,924	-0.01(-0.04%)
Oct 11, 2005	28.60	28.77	28.59	28.64	1,337,859	+0.04(+0.15%)
Oct 10, 2005	28.70	28.93	28.48	28.59	1,572,646	+0.02(+0.07%)
Oct 07, 2005	28.83	28.83	28.38	28.58	1,333,868	-0.13(-0.46%)
Oct 06, 2005	28.78	28.87	28.56	28.71	1,983,804	+0.03(+0.11%)
Oct 05, 2005	28.83	28.88	28.68	28.68	1,415,589	-0.21(-0.74%)
Oct 04, 2005	29.02	29.24	28.89	28.89	1,776,150	-0.05(-0.17%)

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.