Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	27.31	27.39	27.09	27.16	2,073,460	-0.24(-0.88%)
Dec 29, 2005	27.66	27.80	27.39	27.40	1,371,557	-0.41(-1.48%)
Dec 28, 2005	27.80	27.85	27.63	27.81	1,314,613	+0.02(+0.09%)
Dec 27, 2005	28.13	28.43	27.79	27.79	1,505,651	-0.35(-1.24%)
Dec 23, 2005	28.15	28.29	28.06	28.14	1,399,927	-0.02(-0.09%)
Dec 22, 2005	28.17	28.28	28.02	28.16	3,165,603	+0.01(+0.03%)
Dec 21, 2005	28.16	28.41	28.06	28.15	2,410,226	+0.11(+0.40%)
Dec 20, 2005	28.21	28.31	28.04	28.04	2,400,225	-0.07(-0.24%)
Dec 19, 2005	28.54	28.54	28.05	28.11	2,662,086	-0.49(-1.73%)
Dec 16, 2005	28.66	28.90	28.59	28.60	3,200,096	+0.09(+0.31%)
Dec 15, 2005	28.93	28.93	28.50	28.52	2,216,534	-0.41(-1.42%)
Dec 14, 2005	28.61	29.05	28.61	28.93	3,870,159	-0.05(-0.19%)
Dec 13, 2005	28.61	29.20	28.51	28.98	3,164,582	+0.29(+1.02%)
Dec 12, 2005	29.05	29.08	28.61	28.69	2,879,045	-0.36(-1.25%)
Dec 09, 2005	28.65	29.22	28.62	29.05	2,380,427	+0.33(+1.14%)
Dec 08, 2005	28.72	28.87	28.59	28.72	3,912,408	-0.05(-0.17%)
Dec 07, 2005	28.86	28.91	28.67	28.77	3,263,571	-0.14(-0.47%)
Dec 06, 2005	28.96	29.30	28.87	28.91	4,312,854	+0.27(+0.94%)
Dec 05, 2005	28.37	28.69	28.35	28.64	2,338,382	+0.21(+0.74%)
Dec 02, 2005	28.37	28.54	28.34	28.43	2,533,095	-0.05(-0.17%)
Dec 01, 2005	28.42	28.67	28.41	28.48	2,999,057	+0.21(+0.75%)
Nov 30, 2005	28.96	28.98	28.20	28.27	4,404,087	-0.62(-2.15%)
Nov 29, 2005	28.66	29.09	28.61	28.89	3,552,170	+0.51(+1.81%)
Nov 28, 2005	28.46	28.49	28.22	28.37	2,951,909	+0.00(+0.02%)
Nov 25, 2005	28.54	28.54	28.28	28.37	1,244,810	-0.06(-0.22%)
Nov 23, 2005	28.37	28.73	28.30	28.43	3,423,790	+0.11(+0.40%)
Nov 22, 2005	28.39	28.45	28.12	28.32	5,638,897	-0.19(-0.65%)
Nov 21, 2005	28.44	28.56	28.31	28.51	2,958,237	-0.04(-0.15%)
Nov 18, 2005	28.52	28.61	28.16	28.55	3,549,517	+0.36(+1.29%)
Nov 17, 2005	27.54	28.22	27.44	28.19	3,095,596	+0.75(+2.73%)
Nov 16, 2005	27.76	27.80	27.42	27.44	2,606,163	-0.21(-0.74%)
Nov 15, 2005	27.83	28.01	27.46	27.64	3,386,236	-0.27(-0.98%)
Nov 14, 2005	27.85	27.99	27.80	27.92	4,966,384	-0.37(-1.32%)
Nov 11, 2005	27.93	28.32	27.87	28.29	3,027,223	+0.44(+1.57%)
Nov 10, 2005	27.41	27.88	27.33	27.85	3,914,245	+0.50(+1.85%)
Nov 09, 2005	27.25	27.52	27.15	27.35	2,522,481	+0.10(+0.38%)
Nov 08, 2005	27.28	27.42	27.19	27.25	2,793,323	-0.06(-0.22%)
Nov 07, 2005	27.30	27.43	27.22	27.31	2,520,440	+0.00(+0.02%)
Nov 04, 2005	27.07	27.30	26.98	27.30	2,607,183	+0.09(+0.34%)
Nov 03, 2005	27.37	27.48	27.02	27.21	2,999,465	-0.09(-0.34%)
Nov 02, 2005	26.93	27.53	26.93	27.30	3,156,214	+0.39(+1.44%)
Nov 01, 2005	27.04	27.04	26.74	26.91	3,936,288	-0.15(-0.54%)
Oct 31, 2005	27.03	27.19	26.90	27.06	3,233,773	+0.07(+0.27%)
Oct 28, 2005	26.45	27.00	26.37	26.99	5,828,302	+0.48(+1.81%)
Oct 27, 2005	26.52	26.80	26.47	26.51	3,915,061	+0.00(+0.00%)
Oct 26, 2005	26.24	26.70	26.16	26.51	4,420,007	+0.27(+1.03%)
Oct 25, 2005	26.51	26.51	26.11	26.24	6,035,056	-0.26(-1.00%)
Oct 24, 2005	26.08	26.58	26.08	26.50	7,056,172	-0.17(-0.62%)
Oct 21, 2005	26.63	26.85	26.38	26.67	5,002,714	+0.24(+0.91%)
Oct 20, 2005	26.41	26.76	26.22	26.43	5,910,351	-0.00(-0.02%)
Oct 19, 2005	25.39	26.51	25.14	26.43	5,517,252	+1.19(+4.70%)
Oct 18, 2005	25.13	25.53	25.04	25.25	5,850,549	+0.67(+2.73%)
Oct 17, 2005	24.45	24.67	24.36	24.58	2,324,504	+0.12(+0.48%)
Oct 14, 2005	24.28	24.52	24.18	24.46	3,692,795	+0.40(+1.65%)
Oct 13, 2005	23.79	24.14	23.75	24.06	3,580,132	+0.13(+0.53%)
Oct 12, 2005	23.89	24.38	23.82	23.93	2,998,240	-0.42(-1.71%)
Oct 11, 2005	24.51	24.70	24.26	24.35	2,236,128	-0.11(-0.44%)
Oct 10, 2005	24.56	24.72	24.42	24.46	1,977,736	-0.16(-0.64%)
Oct 07, 2005	24.74	24.92	24.46	24.62	4,093,037	-0.07(-0.30%)
Oct 06, 2005	24.14	24.73	24.14	24.69	4,524,914	+0.54(+2.25%)
Oct 05, 2005	24.35	24.47	24.08	24.14	2,726,990	-0.28(-1.14%)
Oct 04, 2005	24.15	24.84	24.15	24.42	3,591,765	+0.24(+0.99%)

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.