Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	28.79	28.83	28.65	28.77	4,376,840	-0.07(-0.25%)
Dec 29, 2005	28.96	29.18	28.82	28.85	4,300,695	-0.11(-0.38%)
Dec 28, 2005	28.77	29.11	28.77	28.96	5,583,290	+0.22(+0.76%)
Dec 27, 2005	29.14	29.24	28.71	28.74	6,070,814	-0.37(-1.26%)
Dec 23, 2005	29.23	29.23	29.05	29.11	2,720,444	+0.01(+0.03%)
Dec 22, 2005	29.06	29.18	28.96	29.10	5,041,376	+0.10(+0.33%)
Dec 21, 2005	29.10	29.17	28.95	29.00	5,437,922	+0.05(+0.18%)
Dec 20, 2005	29.00	29.08	28.91	28.95	3,513,536	-0.05(-0.18%)
Dec 19, 2005	29.23	29.34	28.91	29.00	3,591,659	-0.28(-0.94%)
Dec 16, 2005	29.50	29.54	29.25	29.28	3,581,770	-0.12(-0.41%)
Dec 15, 2005	29.40	29.73	29.16	29.40	6,064,881	+0.00(+0.00%)
Dec 14, 2005	29.37	29.54	29.33	29.40	5,235,199	+0.16(+0.54%)
Dec 13, 2005	29.15	29.62	29.15	29.24	5,788,979	+0.02(+0.08%)
Dec 12, 2005	29.37	29.47	29.06	29.21	4,337,284	-0.20(-0.68%)
Dec 09, 2005	29.52	29.52	29.28	29.41	6,619,650	-0.10(-0.33%)
Dec 08, 2005	29.14	29.56	29.13	29.51	6,388,249	+0.44(+1.52%)
Dec 07, 2005	29.14	29.22	28.83	29.07	5,991,703	-0.09(-0.31%)
Dec 06, 2005	29.49	29.49	29.14	29.16	5,422,100	-0.25(-0.87%)
Dec 05, 2005	29.56	29.57	29.28	29.41	6,923,240	-0.17(-0.57%)
Dec 02, 2005	29.50	29.64	29.26	29.58	3,347,402	+0.04(+0.12%)
Dec 01, 2005	29.28	29.58	29.24	29.55	6,865,884	+0.25(+0.85%)
Nov 30, 2005	29.51	29.58	29.28	29.30	6,114,325	-0.21(-0.70%)
Nov 29, 2005	29.55	29.65	29.49	29.51	6,939,062	-0.04(-0.12%)
Nov 28, 2005	29.75	29.75	29.49	29.54	3,932,827	-0.13(-0.43%)
Nov 25, 2005	29.67	29.70	29.63	29.67	1,458,617	+0.00(+0.00%)
Nov 23, 2005	29.64	29.72	29.58	29.67	7,132,885	+0.03(+0.10%)
Nov 22, 2005	29.65	29.68	29.43	29.64	8,595,458	-0.01(-0.02%)
Nov 21, 2005	29.73	29.73	29.49	29.65	3,035,901	-0.02(-0.08%)
Nov 18, 2005	29.94	29.94	29.42	29.67	4,450,018	+0.02(+0.06%)
Nov 17, 2005	29.28	29.65	29.24	29.65	4,705,153	+0.42(+1.42%)
Nov 16, 2005	29.50	29.51	29.03	29.24	4,597,363	-0.27(-0.93%)
Nov 15, 2005	29.47	29.82	29.38	29.51	5,758,324	+0.06(+0.22%)
Nov 14, 2005	29.27	29.47	29.21	29.45	3,711,315	+0.21(+0.73%)
Nov 11, 2005	29.32	29.32	29.05	29.23	3,710,326	-0.02(-0.05%)
Nov 10, 2005	28.91	29.34	28.74	29.25	3,929,860	+0.29(+0.98%)
Nov 09, 2005	28.82	29.26	28.70	28.96	5,290,577	-0.01(-0.04%)
Nov 08, 2005	28.63	29.05	28.60	28.97	5,635,701	+0.27(+0.95%)
Nov 07, 2005	28.90	28.90	28.55	28.70	5,031,487	+0.02(+0.08%)
Nov 04, 2005	28.91	28.99	28.49	28.68	4,530,119	-0.16(-0.57%)
Nov 03, 2005	28.93	29.07	28.71	28.84	5,679,212	+0.01(+0.03%)
Nov 02, 2005	28.64	28.94	28.59	28.83	8,868,393	+0.19(+0.66%)
Nov 01, 2005	28.18	28.79	28.13	28.64	7,904,222	+0.44(+1.55%)
Oct 31, 2005	27.60	28.24	27.60	28.21	8,119,800	+0.68(+2.46%)
Oct 28, 2005	27.11	27.53	27.11	27.53	9,263,950	+0.59(+2.20%)
Oct 27, 2005	27.51	27.91	26.92	26.94	7,422,631	-0.57(-2.06%)
Oct 26, 2005	27.71	28.06	27.50	27.51	5,873,035	-0.21(-0.74%)
Oct 25, 2005	27.89	27.93	27.49	27.71	5,492,312	-0.18(-0.63%)
Oct 24, 2005	27.45	27.93	27.44	27.89	5,322,222	+0.60(+2.21%)
Oct 21, 2005	27.03	27.47	26.86	27.29	5,268,822	+0.32(+1.19%)
Oct 20, 2005	27.93	28.02	26.94	26.96	5,776,124	-0.94(-3.36%)
Oct 19, 2005	27.27	27.90	27.01	27.90	4,909,854	+0.63(+2.33%)
Oct 18, 2005	27.85	27.86	27.15	27.27	5,550,656	-0.47(-1.71%)
Oct 17, 2005	26.95	27.83	26.93	27.74	9,552,706	+0.95(+3.56%)
Oct 14, 2005	26.83	26.92	26.65	26.79	4,334,318	-0.02(-0.08%)
Oct 13, 2005	26.70	26.95	26.54	26.81	5,910,613	+0.07(+0.27%)
Oct 12, 2005	26.93	27.29	26.64	26.74	5,036,432	-0.19(-0.72%)
Oct 11, 2005	27.18	27.61	26.93	26.93	4,935,565	-0.24(-0.89%)
Oct 10, 2005	27.70	27.70	27.09	27.17	2,722,422	-0.34(-1.22%)
Oct 07, 2005	27.06	27.51	26.94	27.51	3,536,281	+0.43(+1.60%)
Oct 06, 2005	27.70	27.74	26.97	27.08	5,509,123	-0.45(-1.62%)
Oct 05, 2005	27.66	27.91	27.47	27.52	4,765,475	-0.02(-0.07%)
Oct 04, 2005	27.97	28.08	27.53	27.54	6,443,627	-0.53(-1.89%)

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.