Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	29.53	29.58	29.30	29.58	811,445	+0.04(+0.14%)
Dec 29, 2005	29.80	29.88	29.50	29.54	357,552	-0.18(-0.62%)
Dec 28, 2005	29.75	29.87	29.69	29.72	694,937	-0.03(-0.09%)
Dec 27, 2005	29.72	29.90	29.60	29.75	306,446	+0.04(+0.12%)
Dec 23, 2005	29.67	29.92	29.67	29.71	279,032	+0.07(+0.22%)
Dec 22, 2005	29.65	29.71	29.36	29.65	247,702	-0.06(-0.21%)
Dec 21, 2005	29.57	29.78	29.53	29.71	256,905	+0.22(+0.74%)
Dec 20, 2005	29.44	29.50	29.11	29.49	437,640	-0.02(-0.07%)
Dec 19, 2005	29.61	29.68	29.44	29.51	298,613	-0.07(-0.24%)
Dec 16, 2005	29.76	29.82	29.52	29.58	374,392	-0.06(-0.19%)
Dec 15, 2005	29.83	30.15	29.64	29.64	394,561	-0.52(-1.73%)
Dec 14, 2005	30.00	30.23	29.88	30.16	277,857	+0.10(+0.34%)
Dec 13, 2005	29.93	30.11	29.72	30.05	250,247	+0.12(+0.41%)
Dec 12, 2005	29.91	30.03	29.70	29.93	406,506	+0.03(+0.10%)
Dec 09, 2005	29.95	30.05	29.71	29.90	143,726	-0.08(-0.26%)
Dec 08, 2005	29.70	30.05	29.70	29.98	470,340	+0.34(+1.15%)
Dec 07, 2005	29.89	29.89	29.52	29.64	406,506	-0.28(-0.94%)
Dec 06, 2005	30.13	30.20	29.85	29.92	430,199	-0.14(-0.46%)
Dec 05, 2005	30.13	30.13	29.81	30.05	317,998	-0.12(-0.39%)
Dec 02, 2005	30.37	30.37	30.08	30.17	469,753	-0.19(-0.62%)
Dec 01, 2005	30.23	30.39	30.20	30.36	521,251	+0.23(+0.76%)
Nov 30, 2005	30.22	30.27	29.97	30.13	975,536	+0.03(+0.10%)
Nov 29, 2005	30.18	30.30	30.04	30.10	491,684	-0.07(-0.24%)
Nov 28, 2005	30.58	30.60	30.17	30.17	540,833	-0.38(-1.25%)
Nov 25, 2005	30.57	30.69	30.47	30.55	170,944	-0.06(-0.20%)
Nov 23, 2005	30.59	30.69	30.47	30.62	646,571	-0.05(-0.15%)
Nov 22, 2005	30.57	30.69	30.42	30.66	755,639	+0.02(+0.07%)
Nov 21, 2005	30.31	30.68	30.17	30.64	749,373	-0.09(-0.30%)
Nov 18, 2005	30.28	30.73	30.12	30.73	879,784	+0.48(+1.59%)
Nov 17, 2005	29.78	30.31	29.70	30.25	344,041	+0.47(+1.58%)
Nov 16, 2005	29.97	29.99	29.73	29.78	291,760	-0.13(-0.43%)
Nov 15, 2005	29.95	30.33	29.80	29.91	345,021	-0.06(-0.19%)
Nov 14, 2005	30.10	30.41	29.97	29.97	319,761	-0.09(-0.31%)
Nov 11, 2005	29.95	30.24	29.82	30.06	376,155	+0.08(+0.27%)
Nov 10, 2005	29.20	29.98	29.20	29.98	653,033	+0.78(+2.66%)
Nov 09, 2005	28.85	29.55	28.83	29.20	568,638	+0.35(+1.20%)
Nov 08, 2005	28.75	28.98	28.49	28.85	550,427	+0.02(+0.07%)
Nov 07, 2005	28.70	29.01	28.60	28.83	339,342	+0.14(+0.50%)
Nov 04, 2005	28.87	28.87	28.38	28.69	378,113	-0.13(-0.46%)
Nov 03, 2005	29.03	29.36	28.75	28.82	549,057	-0.03(-0.11%)
Nov 02, 2005	28.45	28.89	28.35	28.85	741,344	+0.42(+1.49%)
Nov 01, 2005	28.75	28.75	28.01	28.43	800,088	-0.35(-1.21%)
Oct 31, 2005	28.84	29.19	28.71	28.78	744,869	+0.18(+0.63%)
Oct 28, 2005	28.21	28.70	28.21	28.60	875,867	+0.52(+1.86%)
Oct 27, 2005	28.34	28.34	28.01	28.08	346,195	-0.21(-0.76%)
Oct 26, 2005	28.39	28.51	28.11	28.29	723,721	-0.19(-0.66%)
Oct 25, 2005	28.60	28.74	28.42	28.48	1,026,643	-0.20(-0.69%)
Oct 24, 2005	28.14	28.68	28.14	28.68	529,084	+0.80(+2.86%)
Oct 21, 2005	27.49	27.98	27.37	27.88	627,773	+0.44(+1.62%)
Oct 20, 2005	27.68	28.11	27.29	27.44	473,669	-0.37(-1.32%)
Oct 19, 2005	27.52	27.82	27.17	27.81	671,439	+0.29(+1.06%)
Oct 18, 2005	27.95	28.13	27.40	27.52	549,840	-0.31(-1.10%)
Oct 17, 2005	27.76	27.85	27.54	27.82	373,609	+0.07(+0.24%)
Oct 14, 2005	27.14	27.80	27.14	27.76	483,068	+0.84(+3.13%)
Oct 13, 2005	27.19	27.53	26.86	26.91	952,038	-0.23(-0.85%)
Oct 12, 2005	27.65	27.65	26.81	27.14	654,795	-0.51(-1.83%)
Oct 11, 2005	27.65	27.87	27.18	27.65	894,861	+0.53(+1.96%)
Oct 10, 2005	28.28	28.28	27.11	27.12	275,703	-0.68(-2.44%)
Oct 07, 2005	28.01	28.22	27.49	27.80	879,588	+0.38(+1.38%)
Oct 06, 2005	27.57	27.60	26.96	27.42	418,842	-0.17(-0.61%)
Oct 05, 2005	27.99	28.05	27.59	27.59	278,444	-0.42(-1.50%)
Oct 04, 2005	28.55	28.58	28.01	28.01	337,580	-0.65(-2.26%)

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.