Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	27.00	27.12	26.77	26.84	213,760	-0.28(-1.01%)
Dec 29, 2005	27.25	27.36	27.05	27.12	257,344	-0.01(-0.04%)
Dec 28, 2005	27.16	27.28	27.02	27.13	267,900	-0.09(-0.31%)
Dec 27, 2005	27.52	28.00	27.21	27.21	207,600	-0.36(-1.32%)
Dec 23, 2005	27.67	27.81	27.50	27.58	206,799	+0.03(+0.13%)
Dec 22, 2005	27.64	27.81	27.36	27.55	251,394	-0.16(-0.60%)
Dec 21, 2005	27.66	27.89	27.36	27.71	355,955	+0.19(+0.69%)
Dec 20, 2005	27.64	27.80	27.41	27.52	261,090	-0.04(-0.15%)
Dec 19, 2005	27.58	27.91	27.52	27.56	322,779	-0.14(-0.52%)
Dec 16, 2005	27.79	28.07	27.59	27.70	923,436	-0.21(-0.75%)
Dec 15, 2005	28.05	28.12	27.36	27.91	578,337	-0.23(-0.80%)
Dec 14, 2005	27.86	28.23	27.75	28.14	481,536	+0.40(+1.44%)
Dec 13, 2005	27.37	27.80	27.16	27.74	624,474	+0.22(+0.82%)
Dec 12, 2005	28.08	27.98	27.44	27.52	557,184	-0.56(-2.01%)
Dec 09, 2005	28.68	28.79	28.00	28.08	523,736	-0.77(-2.65%)
Dec 08, 2005	28.82	28.99	28.59	28.84	588,236	+0.14(+0.49%)
Dec 07, 2005	28.82	28.95	28.60	28.70	288,217	-0.07(-0.24%)
Dec 06, 2005	28.64	29.22	28.59	28.77	508,689	+0.29(+1.04%)
Dec 05, 2005	28.68	28.68	28.32	28.48	542,550	-0.12(-0.42%)
Dec 02, 2005	27.80	28.64	27.78	28.60	484,180	+0.52(+1.83%)
Dec 01, 2005	28.06	28.18	27.91	28.09	349,419	+0.28(+0.99%)
Nov 30, 2005	28.34	28.41	27.77	27.81	426,250	-0.39(-1.40%)
Nov 29, 2005	28.53	28.66	28.17	28.20	298,003	-0.10(-0.34%)
Nov 28, 2005	28.20	28.42	28.16	28.30	379,516	-0.05(-0.18%)
Nov 25, 2005	28.37	28.43	28.14	28.35	76,274	-0.07(-0.26%)
Nov 23, 2005	28.08	28.61	28.05	28.43	179,949	+0.25(+0.87%)
Nov 22, 2005	28.12	28.37	28.03	28.18	254,594	-0.02(-0.07%)
Nov 21, 2005	28.43	28.44	27.88	28.20	412,938	-0.24(-0.84%)
Nov 18, 2005	28.85	28.89	28.18	28.44	778,228	-0.46(-1.59%)
Nov 17, 2005	28.87	28.95	28.57	28.90	304,840	+0.18(+0.63%)
Nov 16, 2005	28.66	28.88	28.45	28.72	309,902	+0.12(+0.42%)
Nov 15, 2005	28.57	28.94	28.45	28.60	554,950	-0.15(-0.52%)
Nov 14, 2005	29.00	29.00	28.55	28.75	316,092	-0.14(-0.50%)
Nov 11, 2005	28.75	29.04	28.62	28.89	269,453	+0.22(+0.77%)
Nov 10, 2005	28.48	28.82	28.20	28.68	434,853	+0.06(+0.21%)
Nov 09, 2005	28.43	28.64	28.21	28.61	331,029	+0.18(+0.65%)
Nov 08, 2005	28.50	28.74	28.34	28.43	395,349	-0.14(-0.51%)
Nov 07, 2005	28.21	28.71	28.20	28.57	553,357	+0.37(+1.31%)
Nov 04, 2005	28.38	28.38	28.05	28.20	566,350	-0.18(-0.62%)
Nov 03, 2005	28.05	28.39	27.95	28.38	525,362	+0.36(+1.27%)
Nov 02, 2005	27.64	28.07	27.19	28.02	587,245	+0.45(+1.63%)
Nov 01, 2005	27.67	27.69	27.40	27.57	595,056	+0.00(+0.02%)
Oct 31, 2005	27.12	27.68	27.12	27.57	552,980	+0.30(+1.08%)
Oct 28, 2005	27.11	27.29	26.89	27.27	443,497	+0.50(+1.89%)
Oct 27, 2005	27.29	27.30	26.73	26.77	437,236	-0.55(-2.00%)
Oct 26, 2005	27.73	27.79	27.04	27.32	676,834	-0.48(-1.73%)
Oct 25, 2005	26.75	27.96	26.33	27.80	1,857,075	+2.12(+8.24%)
Oct 24, 2005	26.00	26.09	25.51	25.68	729,514	-0.16(-0.62%)
Oct 21, 2005	25.99	26.34	25.60	25.84	633,348	+0.04(+0.17%)
Oct 20, 2005	26.36	26.36	25.57	25.80	410,688	-0.47(-1.81%)
Oct 19, 2005	25.50	26.27	25.36	26.27	502,162	+0.72(+2.82%)
Oct 18, 2005	25.62	25.84	25.55	25.55	415,801	-0.20(-0.76%)
Oct 17, 2005	25.77	25.81	25.54	25.75	247,072	-0.09(-0.35%)
Oct 14, 2005	25.66	25.99	25.50	25.84	362,400	+0.11(+0.43%)
Oct 13, 2005	25.57	25.89	25.53	25.73	393,236	+0.01(+0.02%)
Oct 12, 2005	25.75	25.88	25.52	25.72	475,300	+0.06(+0.25%)
Oct 11, 2005	26.20	26.20	25.55	25.66	478,696	-0.36(-1.38%)
Oct 10, 2005	26.05	26.45	25.88	26.02	379,305	-0.14(-0.55%)
Oct 07, 2005	26.17	26.36	26.04	26.16	295,108	-0.12(-0.48%)
Oct 06, 2005	26.52	26.65	26.02	26.29	680,673	-0.22(-0.83%)
Oct 05, 2005	27.16	27.24	26.50	26.50	397,177	-0.69(-2.54%)
Oct 04, 2005	27.17	27.50	27.13	27.20	269,354	+0.02(+0.09%)

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.