Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	28.66	29.00	28.50	28.86	2,916,200	-0.04(-0.14%)
Dec 29, 2005	28.94	29.11	28.83	28.90	2,048,000	-0.17(-0.58%)
Dec 28, 2005	29.00	29.27	28.94	29.07	1,752,600	+0.07(+0.24%)
Dec 27, 2005	29.38	29.58	29.00	29.00	2,238,500	-0.37(-1.26%)
Dec 23, 2005	29.58	29.65	29.31	29.37	2,006,900	-0.21(-0.71%)
Dec 22, 2005	28.19	29.64	28.19	29.58	3,595,800	+0.71(+2.46%)
Dec 21, 2005	28.85	29.05	28.75	28.87	3,731,900	+0.12(+0.42%)
Dec 20, 2005	28.55	29.20	28.52	28.75	5,189,800	+0.29(+1.02%)
Dec 19, 2005	28.33	28.60	28.26	28.46	3,193,800	+0.08(+0.28%)
Dec 16, 2005	28.30	28.58	28.25	28.38	4,941,900	+0.08(+0.28%)
Dec 15, 2005	28.50	28.50	28.13	28.30	3,016,700	-0.16(-0.56%)
Dec 14, 2005	28.25	28.59	28.22	28.46	3,800,300	+0.24(+0.85%)
Dec 13, 2005	28.60	28.63	28.13	28.22	3,902,000	-0.40(-1.40%)
Dec 12, 2005	28.42	28.72	28.42	28.62	3,057,400	+0.25(+0.88%)
Dec 09, 2005	28.07	28.57	28.00	28.37	3,924,400	+0.38(+1.36%)
Dec 08, 2005	28.60	28.66	27.74	27.99	8,806,500	-0.68(-2.37%)
Dec 07, 2005	28.51	28.88	28.42	28.67	2,494,700	+0.07(+0.24%)
Dec 06, 2005	28.93	29.00	28.43	28.60	4,279,500	-0.30(-1.04%)
Dec 05, 2005	29.05	29.16	28.82	28.90	3,928,400	-0.42(-1.43%)
Dec 02, 2005	29.16	29.56	29.06	29.32	2,984,800	+0.00(+0.00%)
Dec 01, 2005	28.65	29.44	28.65	29.32	3,505,800	+0.80(+2.81%)
Nov 30, 2005	28.37	28.81	28.36	28.52	3,894,800	+0.16(+0.56%)
Nov 29, 2005	28.41	28.87	28.35	28.36	3,504,800	-0.01(-0.04%)
Nov 28, 2005	28.97	29.00	28.33	28.37	3,811,200	-0.47(-1.63%)
Nov 25, 2005	29.23	29.29	28.84	28.84	1,082,200	-1037.45(-97.30%)
Nov 23, 2005	1063	1066	1057	1066	43,978,200	+3.83(+0.36%)
Nov 22, 2005	1059	1066	1057	1062	81,351,800	+1033.82(+3609.68%)
Nov 21, 2005	28.99	29.00	28.56	28.64	3,884,400	-0.21(-0.73%)
Nov 18, 2005	29.49	29.49	28.76	28.85	4,717,700	-0.21(-0.72%)
Nov 17, 2005	28.76	29.17	28.76	29.06	7,646,600	+0.56(+1.96%)
Nov 16, 2005	27.87	29.15	27.40	28.50	15,980,100	+1.10(+4.01%)
Nov 15, 2005	27.75	27.90	27.35	27.40	5,478,500	+0.00(+0.00%)
Nov 14, 2005	26.65	27.51	26.60	27.40	4,307,400	+0.67(+2.51%)
Nov 11, 2005	26.64	26.75	26.43	26.73	2,449,100	+0.18(+0.68%)
Nov 10, 2005	26.26	26.59	26.01	26.55	2,597,000	+0.29(+1.10%)
Nov 09, 2005	26.30	26.40	26.15	26.26	2,335,700	+3.12(+13.48%)
Nov 08, 2005	23.24	23.25	22.91	23.14	784,300	-0.03(-0.12%)
Nov 07, 2005	22.91	23.23	22.98	23.17	914,500	+0.26(+1.14%)
Nov 04, 2005	22.92	23.07	22.78	22.91	944,300	+0.16(+0.69%)
Nov 03, 2005	23.00	23.00	22.67	22.75	979,800	-3.45(-13.17%)
Nov 02, 2005	26.10	26.35	26.00	26.20	6,373,300	+0.15(+0.58%)
Nov 01, 2005	26.35	26.42	25.85	26.05	14,189,900	+3.37(+14.84%)
Oct 31, 2005	22.33	22.80	22.27	22.68	1,413,100	-4.07(-15.20%)
Oct 28, 2005	26.25	26.82	26.15	26.75	4,323,800	+0.50(+1.90%)
Oct 27, 2005	26.18	26.31	26.10	26.25	2,510,300	+0.05(+0.19%)
Oct 26, 2005	26.09	26.50	25.96	26.20	3,420,700	-0.03(-0.11%)
Oct 25, 2005	26.13	26.33	25.88	26.23	3,433,000	-0.10(-0.38%)
Oct 24, 2005	25.93	26.33	25.93	26.33	3,540,800	+0.42(+1.62%)
Oct 21, 2005	25.91	26.11	25.76	25.91	5,752,100	+0.20(+0.78%)
Oct 20, 2005	26.15	26.27	25.66	25.71	4,498,600	-0.48(-1.83%)
Oct 19, 2005	25.82	26.25	25.70	26.19	5,454,900	+0.03(+0.11%)
Oct 18, 2005	26.56	26.59	26.12	26.16	5,372,800	-0.40(-1.51%)
Oct 17, 2005	26.16	26.57	25.71	26.56	8,737,500	+0.15(+0.57%)
Oct 14, 2005	27.15	27.16	26.35	26.41	5,689,100	-0.60(-2.22%)
Oct 13, 2005	27.15	27.15	26.77	27.01	3,201,800	-0.13(-0.48%)
Oct 12, 2005	27.02	27.25	26.90	27.14	4,082,500	+0.05(+0.18%)
Oct 11, 2005	26.95	27.18	26.89	27.09	3,180,900	+0.14(+0.52%)
Oct 10, 2005	27.25	27.37	26.86	26.95	3,940,900	-0.40(-1.46%)
Oct 07, 2005	27.35	27.40	27.12	27.35	3,164,300	-0.12(-0.44%)
Oct 06, 2005	27.42	27.62	27.28	27.47	3,989,600	+0.04(+0.15%)
Oct 05, 2005	27.63	27.81	27.40	27.43	2,777,100	-0.24(-0.87%)
Oct 04, 2005	27.75	28.22	27.67	27.67	3,324,800	-0.08(-0.29%)

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.