Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	28.08	28.35	27.90	28.27	108,600	+0.29(+1.04%)
Dec 29, 2005	28.20	28.45	27.96	27.98	96,600	-0.24(-0.85%)
Dec 28, 2005	28.60	28.60	27.95	28.22	122,600	-0.14(-0.49%)
Dec 27, 2005	28.40	28.50	28.21	28.36	89,300	-0.14(-0.49%)
Dec 23, 2005	28.38	28.75	28.10	28.50	58,200	+0.09(+0.32%)
Dec 22, 2005	28.34	28.69	28.30	28.41	78,400	+0.00(+0.00%)
Dec 21, 2005	28.62	28.75	28.15	28.41	123,300	-0.21(-0.73%)
Dec 20, 2005	29.01	29.17	28.61	28.62	77,700	-0.46(-1.58%)
Dec 19, 2005	29.05	29.30	29.05	29.08	82,600	+0.03(+0.10%)
Dec 16, 2005	29.44	29.44	29.05	29.05	82,500	-0.20(-0.68%)
Dec 15, 2005	29.40	29.75	29.05	29.25	142,900	+0.00(+0.00%)
Dec 14, 2005	29.59	29.73	29.13	29.25	77,300	-0.23(-0.78%)
Dec 13, 2005	29.24	29.55	29.17	29.48	78,600	+0.23(+0.79%)
Dec 12, 2005	29.85	29.85	29.16	29.25	106,100	+0.21(+0.72%)
Dec 09, 2005	28.85	29.29	28.85	29.04	62,600	+0.08(+0.28%)
Dec 08, 2005	29.08	29.22	28.80	28.96	82,800	+0.03(+0.10%)
Dec 07, 2005	28.90	29.16	28.65	28.93	124,900	+0.24(+0.84%)
Dec 06, 2005	28.70	28.80	28.44	28.69	105,100	+0.12(+0.42%)
Dec 05, 2005	28.34	28.67	28.16	28.57	83,300	+0.27(+0.95%)
Dec 02, 2005	28.10	28.40	28.05	28.30	50,400	+0.04(+0.14%)
Dec 01, 2005	28.48	28.50	28.16	28.26	46,000	-0.18(-0.63%)
Nov 30, 2005	28.40	28.45	28.08	28.44	65,600	+0.14(+0.49%)
Nov 29, 2005	28.61	28.76	28.25	28.30	74,900	-0.28(-0.98%)
Nov 28, 2005	29.00	29.00	28.41	28.58	110,800	-0.40(-1.38%)
Nov 25, 2005	28.84	28.98	28.76	28.98	20,000	+0.11(+0.38%)
Nov 23, 2005	28.74	28.99	28.70	28.87	67,400	+0.03(+0.10%)
Nov 22, 2005	28.96	28.98	28.70	28.84	85,700	+0.03(+0.10%)
Nov 21, 2005	28.60	29.00	28.55	28.81	140,000	+0.30(+1.05%)
Nov 18, 2005	28.56	28.71	28.11	28.51	123,900	+0.20(+0.71%)
Nov 17, 2005	28.55	28.58	27.82	28.31	106,500	-0.11(-0.39%)
Nov 16, 2005	27.30	28.42	27.30	28.42	187,400	+1.12(+4.10%)
Nov 15, 2005	28.44	28.44	27.10	27.30	222,900	-0.86(-3.05%)
Nov 14, 2005	28.40	28.45	28.00	28.16	129,400	+0.01(+0.04%)
Nov 11, 2005	28.15	28.36	27.81	28.15	116,800	-0.15(-0.53%)
Nov 10, 2005	28.55	28.73	28.26	28.30	81,100	-0.32(-1.12%)
Nov 09, 2005	28.65	28.89	28.21	28.62	107,200	-0.07(-0.24%)
Nov 08, 2005	28.46	28.80	28.33	28.69	93,500	-0.38(-1.31%)
Nov 07, 2005	29.35	29.53	29.03	29.07	128,000	-0.06(-0.21%)
Nov 04, 2005	29.30	29.75	29.07	29.13	103,400	-0.02(-0.07%)
Nov 03, 2005	28.95	29.35	28.89	29.15	131,600	+0.35(+1.22%)
Nov 02, 2005	28.82	29.27	28.70	28.80	120,000	+0.08(+0.28%)
Nov 01, 2005	28.85	29.15	28.60	28.72	108,300	-0.38(-1.31%)
Oct 31, 2005	28.76	29.25	28.76	29.10	99,900	+0.54(+1.89%)
Oct 28, 2005	28.70	28.83	28.50	28.56	81,100	+0.04(+0.14%)
Oct 27, 2005	28.51	29.10	28.51	28.52	76,500	-0.09(-0.31%)
Oct 26, 2005	28.96	28.96	28.51	28.61	77,200	-0.34(-1.17%)
Oct 25, 2005	28.80	29.12	28.55	28.95	102,400	+0.08(+0.28%)
Oct 24, 2005	28.60	29.01	28.50	28.87	116,200	+0.22(+0.77%)
Oct 21, 2005	29.00	29.05	28.40	28.65	90,300	-0.51(-1.75%)
Oct 20, 2005	29.48	29.64	28.80	29.16	107,400	-0.57(-1.92%)
Oct 19, 2005	28.83	29.75	28.66	29.73	111,100	+0.95(+3.30%)
Oct 18, 2005	29.25	29.48	28.60	28.78	90,400	-0.22(-0.76%)
Oct 17, 2005	29.37	29.99	28.96	29.00	153,200	+0.00(+0.00%)
Oct 14, 2005	28.40	29.20	28.05	29.00	221,400	+0.18(+0.62%)
Oct 13, 2005	30.65	30.65	28.03	28.82	396,800	-1.58(-5.20%)
Oct 12, 2005	31.20	31.32	30.01	30.40	106,800	-0.78(-2.50%)
Oct 11, 2005	31.75	31.75	31.01	31.18	56,800	-0.21(-0.67%)
Oct 10, 2005	31.40	31.71	31.00	31.39	59,000	+0.11(+0.35%)
Oct 07, 2005	31.05	31.40	30.62	31.28	72,200	+0.46(+1.49%)
Oct 06, 2005	31.75	31.99	30.40	30.82	142,200	-0.95(-2.99%)
Oct 05, 2005	32.15	32.35	31.75	31.77	63,600	-0.48(-1.49%)
Oct 04, 2005	32.30	32.54	32.15	32.25	40,600	-0.29(-0.89%)

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.