Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	24.81	24.86	24.71	24.73	1,205,950	-0.21(-0.82%)
Dec 29, 2005	24.98	25.01	24.88	24.94	1,390,067	+0.00(+0.00%)
Dec 28, 2005	25.11	25.11	24.81	24.94	1,602,762	+0.08(+0.34%)
Dec 27, 2005	25.11	25.13	24.85	24.85	1,175,740	-0.18(-0.72%)
Dec 23, 2005	24.96	25.12	24.74	25.03	2,577,442	+0.06(+0.26%)
Dec 22, 2005	24.99	25.04	24.92	24.97	2,185,529	-0.11(-0.43%)
Dec 21, 2005	25.08	25.11	24.93	25.08	2,856,068	-0.32(-1.25%)
Dec 20, 2005	25.67	25.69	25.30	25.40	2,340,049	-0.06(-0.25%)
Dec 19, 2005	25.74	25.77	25.40	25.46	3,863,204	+0.18(+0.70%)
Dec 16, 2005	25.24	25.48	25.24	25.28	3,397,602	+0.47(+1.90%)
Dec 15, 2005	25.15	25.18	24.78	24.81	2,195,735	-0.41(-1.63%)
Dec 14, 2005	25.19	25.33	25.11	25.23	2,088,367	+0.00(+0.00%)
Dec 13, 2005	25.09	25.27	25.06	25.23	3,529,261	+0.23(+0.90%)
Dec 12, 2005	24.99	25.03	24.80	25.00	1,553,364	+0.18(+0.71%)
Dec 09, 2005	24.81	24.95	24.75	24.82	1,722,377	-0.00(-0.02%)
Dec 08, 2005	24.63	24.96	24.37	24.83	2,965,069	+0.25(+1.02%)
Dec 07, 2005	24.49	24.64	24.44	24.58	1,654,405	-0.16(-0.63%)
Dec 06, 2005	24.81	24.91	24.69	24.74	1,824,642	-0.24(-0.96%)
Dec 05, 2005	25.00	25.08	24.89	24.98	4,800,326	-0.03(-0.12%)
Dec 02, 2005	24.91	25.04	24.85	25.00	1,607,048	+0.28(+1.13%)
Dec 01, 2005	24.54	24.76	24.54	24.73	2,418,432	+0.44(+1.82%)
Nov 30, 2005	24.38	24.42	24.22	24.28	3,655,612	-0.18(-0.74%)
Nov 29, 2005	24.68	24.68	24.37	24.47	2,321,270	+0.24(+0.99%)
Nov 28, 2005	24.37	24.38	24.10	24.23	2,811,570	-0.04(-0.16%)
Nov 25, 2005	24.29	24.40	24.10	24.27	1,627,869	-0.45(-1.82%)
Nov 23, 2005	24.72	24.78	24.62	24.72	1,442,731	+0.11(+0.44%)
Nov 22, 2005	24.27	24.62	24.24	24.61	3,210,423	+0.52(+2.18%)
Nov 21, 2005	24.15	24.23	24.00	24.08	9,890,709	-0.37(-1.52%)
Nov 18, 2005	25.41	25.46	24.19	24.46	11,626,150	-1.04(-4.09%)
Nov 17, 2005	25.39	25.57	25.31	25.50	1,625,623	+0.10(+0.41%)
Nov 16, 2005	25.39	25.44	25.25	25.40	1,665,427	-0.24(-0.92%)
Nov 15, 2005	25.96	25.87	25.62	25.63	2,571,727	-0.33(-1.28%)
Nov 14, 2005	26.11	26.16	25.91	25.96	2,000,799	-0.26(-0.99%)
Nov 11, 2005	26.29	26.34	26.17	26.22	2,541,721	+0.08(+0.30%)
Nov 10, 2005	26.30	26.36	26.09	26.15	2,931,593	+0.09(+0.34%)
Nov 09, 2005	25.90	26.09	25.83	26.06	1,551,119	+0.05(+0.19%)
Nov 08, 2005	26.04	26.08	25.93	26.01	1,712,375	-0.13(-0.49%)
Nov 07, 2005	25.79	26.19	25.98	26.14	2,516,818	+0.35(+1.37%)
Nov 04, 2005	25.81	25.87	25.55	25.78	2,015,904	+0.10(+0.38%)
Nov 03, 2005	25.65	25.87	25.52	25.69	2,868,928	+0.23(+0.90%)
Nov 02, 2005	25.20	25.48	25.20	25.46	2,044,685	+0.04(+0.15%)
Nov 01, 2005	25.46	25.49	25.30	25.42	4,384,530	-0.05(-0.21%)
Oct 31, 2005	25.67	25.73	25.36	25.47	6,015,869	-0.20(-0.76%)
Oct 28, 2005	25.76	25.84	25.53	25.67	5,983,210	+0.51(+2.05%)
Oct 27, 2005	25.31	25.57	25.08	25.15	5,366,559	+0.97(+4.01%)
Oct 26, 2005	24.45	24.52	24.16	24.18	2,511,307	-0.21(-0.86%)
Oct 25, 2005	24.60	24.66	24.38	24.39	2,805,446	-0.59(-2.35%)
Oct 24, 2005	24.74	24.98	24.74	24.98	1,766,263	+0.53(+2.18%)
Oct 21, 2005	24.85	24.93	24.45	24.45	2,130,416	-0.31(-1.25%)
Oct 20, 2005	24.76	24.99	24.75	24.75	2,317,800	-0.74(-2.92%)
Oct 19, 2005	25.21	25.52	25.19	25.50	2,396,182	+0.42(+1.68%)
Oct 18, 2005	24.94	25.23	24.82	25.08	1,721,969	+0.23(+0.91%)
Oct 17, 2005	24.94	24.96	24.80	24.85	2,073,058	-0.46(-1.82%)
Oct 14, 2005	25.25	25.40	25.11	25.31	2,255,338	+0.59(+2.40%)
Oct 13, 2005	24.69	24.85	24.56	24.72	2,378,424	-0.13(-0.53%)
Oct 12, 2005	25.01	25.08	24.78	24.85	2,111,841	+0.29(+1.20%)
Oct 11, 2005	24.79	24.85	24.50	24.56	2,809,732	-0.42(-1.67%)
Oct 10, 2005	25.03	25.09	24.90	24.98	1,460,897	-0.35(-1.37%)
Oct 07, 2005	25.25	25.38	25.16	25.32	2,371,279	+0.14(+0.56%)
Oct 06, 2005	25.37	25.41	25.05	25.18	3,217,159	+0.22(+0.88%)
Oct 05, 2005	25.25	25.32	24.96	24.96	1,262,695	-0.11(-0.45%)
Oct 04, 2005	25.15	25.24	25.06	25.07	1,033,263	-0.04(-0.18%)

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.