Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	28.31	28.33	28.13	28.29	100,816	-0.06(-0.21%)
Dec 29, 2005	28.45	28.51	28.34	28.35	120,006	-0.09(-0.31%)
Dec 28, 2005	28.50	28.58	28.34	28.44	136,764	-0.06(-0.22%)
Dec 27, 2005	28.60	28.63	28.42	28.50	143,791	-0.15(-0.53%)
Dec 23, 2005	28.57	28.70	28.57	28.65	88,112	+0.09(+0.30%)
Dec 22, 2005	28.55	28.60	28.45	28.57	136,493	-0.12(-0.43%)
Dec 21, 2005	29.15	29.15	28.64	28.69	160,008	-0.29(-1.00%)
Dec 20, 2005	28.87	29.01	28.81	28.98	150,548	+0.09(+0.31%)
Dec 19, 2005	29.30	29.30	28.83	28.89	186,766	-0.39(-1.33%)
Dec 16, 2005	29.40	29.47	29.28	29.28	181,361	+0.01(+0.05%)
Dec 15, 2005	29.23	29.40	29.16	29.26	300,016	+0.03(+0.11%)
Dec 14, 2005	29.06	29.28	29.06	29.23	320,287	+0.32(+1.11%)
Dec 13, 2005	28.65	28.93	28.59	28.91	181,631	+0.30(+1.05%)
Dec 12, 2005	28.78	28.93	28.55	28.61	165,955	-0.14(-0.50%)
Dec 09, 2005	28.49	28.83	28.49	28.75	102,708	+0.24(+0.86%)
Dec 08, 2005	28.23	28.61	28.23	28.51	389,751	+0.27(+0.97%)
Dec 07, 2005	28.40	28.51	28.14	28.23	87,572	-0.17(-0.61%)
Dec 06, 2005	28.45	28.57	28.37	28.41	172,441	-0.04(-0.16%)
Dec 05, 2005	28.34	28.46	28.24	28.45	218,390	+0.03(+0.12%)
Dec 02, 2005	28.51	28.51	28.29	28.42	272,177	-0.06(-0.19%)
Dec 01, 2005	28.36	28.55	28.33	28.47	435,429	+0.24(+0.85%)
Nov 30, 2005	28.54	28.57	28.23	28.23	513,001	-0.32(-1.11%)
Nov 29, 2005	28.65	28.73	28.48	28.55	341,910	+0.10(+0.35%)
Nov 28, 2005	28.58	28.60	28.37	28.45	378,669	-0.15(-0.52%)
Nov 25, 2005	28.49	28.63	28.49	28.60	122,168	+0.13(+0.47%)
Nov 23, 2005	28.21	28.59	28.21	28.47	415,968	+0.25(+0.88%)
Nov 22, 2005	28.12	28.28	28.00	28.22	270,285	+0.07(+0.24%)
Nov 21, 2005	28.13	28.22	28.06	28.15	508,406	+0.03(+0.11%)
Nov 18, 2005	28.13	28.23	27.73	28.12	266,230	+0.04(+0.14%)
Nov 17, 2005	27.96	28.13	27.91	28.08	566,787	+0.44(+1.59%)
Nov 16, 2005	27.53	27.78	27.53	27.64	455,160	+0.15(+0.55%)
Nov 15, 2005	27.46	27.69	27.35	27.49	241,094	+0.00(+0.01%)
Nov 14, 2005	27.66	27.67	27.41	27.49	194,605	-0.17(-0.60%)
Nov 11, 2005	27.79	27.81	27.50	27.65	284,610	-0.23(-0.81%)
Nov 10, 2005	27.99	28.07	27.49	27.88	113,519	-0.11(-0.40%)
Nov 09, 2005	27.75	28.12	27.75	27.99	90,004	+0.21(+0.75%)
Nov 08, 2005	27.72	27.96	27.63	27.78	225,688	-0.03(-0.11%)
Nov 07, 2005	28.03	28.06	27.71	27.81	289,475	-0.10(-0.34%)
Nov 04, 2005	28.01	28.12	27.83	27.91	122,979	-0.02(-0.07%)
Nov 03, 2005	28.06	28.12	27.90	27.93	185,956	+0.01(+0.03%)
Nov 02, 2005	27.75	27.92	27.53	27.92	481,918	+0.17(+0.63%)
Nov 01, 2005	28.07	28.14	27.73	27.74	539,759	-0.50(-1.78%)
Oct 31, 2005	28.14	28.45	27.78	28.25	261,095	+0.20(+0.71%)
Oct 28, 2005	27.58	28.05	27.57	28.05	102,438	+0.54(+1.96%)
Oct 27, 2005	27.83	27.83	27.45	27.51	107,843	-0.24(-0.87%)
Oct 26, 2005	27.82	28.16	27.75	27.75	252,446	-0.38(-1.35%)
Oct 25, 2005	28.08	28.34	27.90	28.13	225,417	+0.07(+0.24%)
Oct 24, 2005	27.58	28.11	27.53	28.06	225,417	+0.66(+2.42%)
Oct 21, 2005	27.14	27.53	27.14	27.40	194,875	+0.36(+1.33%)
Oct 20, 2005	27.75	27.81	26.95	27.04	510,027	-0.75(-2.72%)
Oct 19, 2005	27.57	27.80	27.20	27.80	574,896	+0.11(+0.39%)
Oct 18, 2005	28.17	28.17	27.59	27.69	301,908	-0.48(-1.72%)
Oct 17, 2005	27.86	28.33	27.86	28.17	131,899	+0.30(+1.08%)
Oct 14, 2005	27.82	27.89	27.53	27.87	386,237	+0.30(+1.07%)
Oct 13, 2005	28.09	28.09	27.37	27.58	598,140	-0.60(-2.11%)
Oct 12, 2005	28.71	28.87	28.09	28.17	709,227	-0.53(-1.86%)
Oct 11, 2005	28.73	29.01	28.69	28.71	351,640	+0.00(+0.00%)
Oct 10, 2005	29.15	29.15	28.63	28.71	234,607	-0.47(-1.62%)
Oct 07, 2005	28.88	29.26	28.88	29.18	112,168	+0.26(+0.90%)
Oct 06, 2005	29.30	29.32	28.47	28.92	492,999	-0.38(-1.30%)
Oct 05, 2005	30.13	30.20	29.30	29.30	247,851	-0.92(-3.05%)
Oct 04, 2005	30.79	30.84	30.22	30.22	181,361	-0.53(-1.72%)

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.