Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	26.98	27.32	26.97	27.20	4,414,599	+0.01(+0.03%)
Dec 29, 2005	27.21	27.40	27.10	27.19	4,711,424	+0.04(+0.16%)
Dec 28, 2005	27.06	27.31	27.03	27.15	5,781,129	+0.33(+1.22%)
Dec 27, 2005	27.42	27.42	26.79	26.82	7,035,730	-0.62(-2.27%)
Dec 23, 2005	27.32	27.57	27.20	27.44	2,906,622	+0.01(+0.05%)
Dec 22, 2005	27.56	27.63	27.38	27.43	4,720,870	-0.14(-0.51%)
Dec 21, 2005	27.79	27.81	27.53	27.57	10,325,604	+0.04(+0.15%)
Dec 20, 2005	27.77	27.84	27.50	27.53	8,806,056	-0.12(-0.43%)
Dec 19, 2005	27.83	27.93	27.62	27.64	6,111,014	-0.19(-0.67%)
Dec 16, 2005	28.18	28.24	27.71	27.83	7,118,614	-0.22(-0.80%)
Dec 15, 2005	28.20	28.23	27.84	28.06	8,007,201	-0.42(-1.49%)
Dec 14, 2005	28.40	28.52	28.29	28.48	6,641,143	+0.16(+0.55%)
Dec 13, 2005	28.64	28.66	28.28	28.32	9,764,304	-0.19(-0.67%)
Dec 12, 2005	28.50	28.59	28.33	28.51	6,509,851	+0.09(+0.31%)
Dec 09, 2005	28.56	28.63	28.29	28.42	8,029,398	-0.55(-1.90%)
Dec 08, 2005	28.72	29.01	28.61	28.97	7,096,890	+0.46(+1.62%)
Dec 07, 2005	28.94	28.96	28.38	28.51	9,309,266	-0.61(-2.08%)
Dec 06, 2005	28.87	29.33	28.81	29.12	5,270,599	+0.09(+0.31%)
Dec 05, 2005	29.05	29.26	28.99	29.03	6,447,982	+0.19(+0.65%)
Dec 02, 2005	28.86	28.90	28.67	28.84	5,653,378	+0.13(+0.46%)
Dec 01, 2005	28.40	28.83	28.37	28.71	8,963,088	+0.83(+2.98%)
Nov 30, 2005	28.00	28.16	27.72	27.88	5,916,200	-0.06(-0.20%)
Nov 29, 2005	28.16	28.16	27.92	27.94	6,313,148	-0.06(-0.21%)
Nov 28, 2005	28.51	28.53	28.00	28.00	6,055,521	-0.73(-2.54%)
Nov 25, 2005	28.80	28.85	28.70	28.72	1,512,699	-0.01(-0.03%)
Nov 23, 2005	28.86	28.92	28.63	28.73	4,917,336	-0.23(-0.79%)
Nov 22, 2005	28.80	29.01	28.72	28.96	7,862,685	+0.34(+1.20%)
Nov 21, 2005	28.53	28.67	28.39	28.62	6,684,120	+0.49(+1.73%)
Nov 18, 2005	28.20	28.20	27.89	28.13	8,358,575	+0.35(+1.27%)
Nov 17, 2005	28.01	28.05	27.65	27.78	8,177,929	+0.23(+0.83%)
Nov 16, 2005	27.35	27.63	27.23	27.55	11,874,433	-0.08(-0.31%)
Nov 15, 2005	27.75	28.04	27.58	27.64	8,026,565	-0.10(-0.37%)
Nov 14, 2005	27.70	27.75	27.54	27.74	5,169,059	+0.33(+1.21%)
Nov 11, 2005	27.25	27.47	27.21	27.41	4,796,906	+0.18(+0.65%)
Nov 10, 2005	27.64	27.64	27.20	27.23	7,486,281	-0.55(-1.98%)
Nov 09, 2005	28.23	28.23	27.70	27.78	7,471,404	-0.38(-1.35%)
Nov 08, 2005	27.85	28.23	27.85	28.16	6,758,976	+0.00(+0.01%)
Nov 07, 2005	28.32	28.27	28.01	28.16	7,851,350	-0.16(-0.57%)
Nov 04, 2005	29.09	29.10	28.26	28.32	9,812,004	-0.69(-2.38%)
Nov 03, 2005	28.75	29.17	28.61	29.01	10,050,739	+0.51(+1.78%)
Nov 02, 2005	28.07	28.51	28.07	28.50	8,104,018	+0.44(+1.59%)
Nov 01, 2005	28.07	28.20	27.97	28.06	7,511,075	-0.06(-0.23%)
Oct 31, 2005	28.46	28.61	28.00	28.12	14,973,743	-0.03(-0.09%)
Oct 28, 2005	27.94	28.16	27.66	28.14	8,547,957	+0.55(+2.01%)
Oct 27, 2005	28.04	28.11	27.59	27.59	7,245,893	-0.39(-1.39%)
Oct 26, 2005	28.09	28.42	27.93	27.98	11,243,000	+0.28(+0.99%)
Oct 25, 2005	27.70	27.97	27.57	27.70	9,807,045	+0.33(+1.19%)
Oct 24, 2005	27.43	27.80	27.38	27.38	9,842,702	+0.16(+0.58%)
Oct 21, 2005	27.09	27.48	27.04	27.22	7,985,477	+0.19(+0.72%)
Oct 20, 2005	27.67	27.67	26.85	27.03	13,707,099	-0.64(-2.33%)
Oct 19, 2005	27.27	27.70	27.11	27.67	13,218,530	+0.46(+1.68%)
Oct 18, 2005	27.61	27.70	27.21	27.21	9,902,681	-1.00(-3.56%)
Oct 17, 2005	28.25	28.28	28.00	28.22	5,736,499	+0.18(+0.63%)
Oct 14, 2005	27.78	28.04	27.50	28.04	7,779,092	+0.32(+1.15%)
Oct 13, 2005	27.53	27.77	27.37	27.72	9,764,776	-0.41(-1.45%)
Oct 12, 2005	28.44	28.44	28.01	28.13	6,640,907	-0.29(-1.01%)
Oct 11, 2005	28.29	28.46	28.15	28.42	7,435,511	+0.30(+1.05%)
Oct 10, 2005	28.33	28.34	27.77	28.12	11,115,485	+0.22(+0.80%)
Oct 07, 2005	27.90	28.21	27.72	27.89	10,464,217	+0.11(+0.41%)
Oct 06, 2005	27.94	28.08	27.59	27.78	18,589,016	-0.38(-1.35%)
Oct 05, 2005	28.73	28.78	28.13	28.16	13,652,315	-0.97(-3.34%)
Oct 04, 2005	29.54	29.57	29.06	29.14	7,344,362	-0.76(-2.55%)

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.