Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	25.98	26.70	25.98	26.70	44,085	+0.72(+2.76%)
Dec 29, 2005	25.76	25.98	25.71	25.98	35,156	+0.09(+0.35%)
Dec 28, 2005	25.63	25.89	25.54	25.89	46,317	+0.27(+1.05%)
Dec 27, 2005	25.63	25.77	24.64	25.63	46,317	-0.15(-0.59%)
Dec 23, 2005	25.80	25.80	25.71	25.78	8,370	-0.21(-0.79%)
Dec 22, 2005	26.07	26.11	25.89	25.98	4,464	-0.18(-0.68%)
Dec 21, 2005	25.63	26.34	25.45	26.16	22,879	+0.36(+1.38%)
Dec 20, 2005	25.71	25.80	25.45	25.80	27,344	-0.09(-0.35%)
Dec 19, 2005	26.16	26.43	25.89	25.89	18,415	-0.45(-1.70%)
Dec 16, 2005	26.52	26.57	26.25	26.34	12,276	-0.27(-1.01%)
Dec 15, 2005	26.79	26.79	26.52	26.61	38,504	-0.22(-0.83%)
Dec 14, 2005	26.79	26.83	26.70	26.83	17,299	-0.04(-0.17%)
Dec 13, 2005	26.79	26.88	26.70	26.88	9,486	+0.00(+0.00%)
Dec 12, 2005	26.52	26.88	26.34	26.88	19,531	+0.18(+0.67%)
Dec 09, 2005	26.79	26.88	26.70	26.70	4,464	-0.18(-0.67%)
Dec 08, 2005	26.79	26.97	26.79	26.88	32,366	+0.00(+0.00%)
Dec 07, 2005	27.06	27.06	26.79	26.88	41,853	-0.01(-0.03%)
Dec 06, 2005	27.24	27.24	26.89	26.89	5,580	-0.35(-1.28%)
Dec 05, 2005	27.24	27.24	26.94	27.24	15,625	+0.18(+0.66%)
Dec 02, 2005	27.15	27.24	27.06	27.06	3,348	-0.09(-0.33%)
Dec 01, 2005	27.55	27.55	27.15	27.15	7,812	-0.36(-1.30%)
Nov 30, 2005	27.42	27.60	27.19	27.51	14,509	+0.27(+0.99%)
Nov 29, 2005	26.92	27.24	26.79	27.24	11,160	+0.22(+0.83%)
Nov 28, 2005	26.88	27.16	26.88	27.01	14,509	-0.22(-0.82%)
Nov 25, 2005	27.06	27.24	26.86	27.24	9,486	-0.09(-0.33%)
Nov 23, 2005	26.88	27.42	26.88	27.33	19,531	+0.45(+1.67%)
Nov 22, 2005	26.88	26.88	26.83	26.88	7,812	+0.00(+0.00%)
Nov 21, 2005	26.70	26.88	26.52	26.88	12,276	+0.27(+1.01%)
Nov 18, 2005	27.15	27.15	26.61	26.61	6,696	-0.54(-1.98%)
Nov 17, 2005	27.06	27.60	27.06	27.15	21,763	+0.00(+0.00%)
Nov 16, 2005	26.70	27.24	26.70	27.15	20,089	+0.63(+2.36%)
Nov 15, 2005	26.50	26.70	26.48	26.52	10,602	+0.04(+0.17%)
Nov 14, 2005	26.36	26.56	26.16	26.48	15,067	-0.06(-0.24%)
Nov 11, 2005	26.61	27.06	26.52	26.54	10,044	+0.11(+0.41%)
Nov 10, 2005	27.06	27.06	26.34	26.43	32,924	-0.38(-1.42%)
Nov 09, 2005	27.06	27.06	26.43	26.81	22,879	-0.51(-1.88%)
Nov 08, 2005	26.92	27.45	26.92	27.33	31,250	+0.45(+1.67%)
Nov 07, 2005	26.34	26.88	25.99	26.88	19,531	+0.54(+2.04%)
Nov 04, 2005	26.16	26.61	26.07	26.34	24,553	+0.32(+1.21%)
Nov 03, 2005	26.16	26.16	25.76	26.03	20,647	-0.26(-1.00%)
Nov 02, 2005	26.77	26.88	26.25	26.29	29,018	-0.48(-1.81%)
Nov 01, 2005	26.52	26.79	26.52	26.77	40,737	+0.39(+1.46%)
Oct 31, 2005	25.27	26.43	25.23	26.39	91,518	+1.29(+5.14%)
Oct 28, 2005	24.73	25.36	24.64	25.10	18,415	+0.47(+1.93%)
Oct 27, 2005	25.54	25.54	24.28	24.62	53,572	-0.82(-3.24%)
Oct 26, 2005	24.91	25.97	24.91	25.45	56,920	+0.72(+2.90%)
Oct 25, 2005	23.56	25.09	23.39	24.73	108,260	+1.34(+5.75%)
Oct 24, 2005	21.68	23.52	21.68	23.39	133,930	+1.66(+7.63%)
Oct 21, 2005	21.58	21.73	21.06	21.73	52,455	-0.04(-0.16%)
Oct 20, 2005	22.58	22.67	21.50	21.76	50,781	-0.82(-3.61%)
Oct 19, 2005	22.53	22.62	21.77	22.58	37,946	+0.27(+1.20%)
Oct 18, 2005	21.49	22.40	21.32	22.31	94,309	+0.90(+4.18%)
Oct 17, 2005	20.97	21.91	20.97	21.41	82,032	+0.23(+1.10%)
Oct 14, 2005	20.93	21.50	20.93	21.18	71,429	+0.21(+1.03%)
Oct 13, 2005	20.97	21.23	20.43	20.97	79,799	-0.09(-0.43%)
Oct 12, 2005	23.42	23.61	20.97	21.06	261,721	-2.37(-10.10%)
Oct 11, 2005	24.95	24.95	23.30	23.42	75,893	-1.71(-6.81%)
Oct 10, 2005	25.63	25.63	24.46	25.13	73,661	-0.81(-3.11%)
Oct 07, 2005	25.27	26.30	25.27	25.94	25,111	+0.67(+2.66%)
Oct 06, 2005	26.34	26.34	25.09	25.27	78,683	-1.15(-4.34%)
Oct 05, 2005	25.80	26.79	25.80	26.41	59,710	+0.45(+1.72%)
Oct 04, 2005	26.79	26.79	25.97	25.97	60,826	-0.91(-3.39%)

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.