Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	27.47	27.60	26.82	26.84	767,658	-0.82(-2.96%)
Dec 29, 2005	27.49	27.93	27.22	27.66	766,393	+0.32(+1.17%)
Dec 28, 2005	27.08	27.77	27.08	27.34	922,237	+0.23(+0.86%)
Dec 27, 2005	27.84	27.87	26.86	27.11	761,632	-0.57(-2.07%)
Dec 23, 2005	27.54	27.82	27.49	27.68	695,899	+0.25(+0.93%)
Dec 22, 2005	27.03	27.48	26.95	27.42	996,403	+0.57(+2.13%)
Dec 21, 2005	26.26	27.11	26.13	26.85	1,610,908	+0.78(+3.00%)
Dec 20, 2005	26.24	26.44	26.05	26.07	712,917	-0.18(-0.69%)
Dec 19, 2005	26.68	26.91	26.21	26.25	1,107,958	-0.42(-1.58%)
Dec 16, 2005	27.16	27.45	26.67	26.67	2,175,174	-0.56(-2.05%)
Dec 15, 2005	26.96	27.45	26.66	27.23	875,242	+0.40(+1.49%)
Dec 14, 2005	27.35	27.49	26.74	26.83	1,532,460	-0.51(-1.88%)
Dec 13, 2005	27.06	27.69	26.55	27.35	1,883,055	-0.26(-0.95%)
Dec 12, 2005	27.99	28.29	27.42	27.61	1,045,911	-0.41(-1.47%)
Dec 09, 2005	27.94	28.24	27.78	28.02	761,038	+0.00(+0.00%)
Dec 08, 2005	28.34	28.74	27.74	28.02	1,073,902	-0.14(-0.49%)
Dec 07, 2005	28.92	28.99	28.00	28.16	1,385,007	-0.70(-2.41%)
Dec 06, 2005	28.98	29.72	28.83	28.85	1,118,106	+0.12(+0.40%)
Dec 05, 2005	28.98	29.14	28.43	28.74	1,437,984	-0.18(-0.63%)
Dec 02, 2005	29.43	29.44	28.64	28.92	2,005,727	-0.75(-2.52%)
Dec 01, 2005	29.64	29.86	29.52	29.66	1,626,033	+0.31(+1.06%)
Nov 30, 2005	29.75	29.79	29.26	29.35	916,008	-0.34(-1.15%)
Nov 29, 2005	29.74	30.06	29.64	29.69	1,116,399	+0.18(+0.61%)
Nov 28, 2005	30.08	30.14	29.44	29.51	1,119,830	-0.55(-1.83%)
Nov 25, 2005	30.04	30.13	29.79	30.06	204,845	+0.06(+0.19%)
Nov 23, 2005	29.93	30.22	29.66	30.00	1,400,092	+0.11(+0.36%)
Nov 22, 2005	29.72	30.01	29.40	29.90	1,731,867	+0.07(+0.24%)
Nov 21, 2005	29.08	29.85	29.04	29.82	1,653,653	+0.86(+2.95%)
Nov 18, 2005	28.30	29.05	28.30	28.97	2,289,740	+0.70(+2.49%)
Nov 17, 2005	27.60	28.33	27.40	28.27	1,395,995	+0.86(+3.15%)
Nov 16, 2005	27.52	27.69	27.21	27.40	1,416,646	+0.00(+0.00%)
Nov 15, 2005	27.97	28.01	27.20	27.40	2,461,649	-0.57(-2.02%)
Nov 14, 2005	28.48	28.63	27.76	27.97	2,486,618	-0.80(-2.80%)
Nov 11, 2005	28.37	28.95	28.23	28.77	1,135,411	+0.59(+2.08%)
Nov 10, 2005	27.52	28.19	27.25	28.19	1,178,046	+0.67(+2.42%)
Nov 09, 2005	26.98	27.53	26.80	27.52	1,571,969	+0.69(+2.57%)
Nov 08, 2005	26.76	26.90	26.40	26.83	1,098,295	+0.07(+0.27%)
Nov 07, 2005	26.23	26.82	26.22	26.76	1,481,595	+0.56(+2.13%)
Nov 04, 2005	26.89	27.05	25.88	26.20	2,389,758	-0.80(-2.98%)
Nov 03, 2005	26.56	27.51	26.43	27.00	2,309,731	+0.38(+1.44%)
Nov 02, 2005	26.02	26.82	25.89	26.62	2,155,335	+0.67(+2.57%)
Nov 01, 2005	25.44	26.09	25.44	25.95	1,999,284	+0.40(+1.56%)
Oct 31, 2005	24.91	25.71	24.81	25.55	1,335,201	+0.56(+2.23%)
Oct 28, 2005	24.13	25.18	23.85	25.00	1,952,785	+1.30(+5.47%)
Oct 27, 2005	24.24	24.24	23.54	23.70	779,155	-0.53(-2.18%)
Oct 26, 2005	24.10	24.58	23.79	24.23	1,598,737	+0.38(+1.58%)
Oct 25, 2005	23.05	23.89	23.05	23.85	1,466,555	+0.69(+2.97%)
Oct 24, 2005	22.48	23.27	22.28	23.16	1,137,756	+0.94(+4.24%)
Oct 21, 2005	22.39	22.58	22.11	22.22	2,325,323	+0.19(+0.86%)
Oct 20, 2005	22.27	22.61	21.85	22.03	1,973,620	-0.22(-0.98%)
Oct 19, 2005	22.90	22.90	21.89	22.25	2,150,092	+10.95(+96.89%)
Oct 14, 2005	11.32	11.36	11.10	11.30	1,908,831	-0.01(-0.10%)
Oct 13, 2005	11.59	11.59	11.24	11.31	2,286,322	-0.25(-2.15%)
Oct 12, 2005	11.71	11.89	11.48	11.56	2,570,795	-0.12(-1.04%)
Oct 11, 2005	11.42	11.73	11.33	11.68	1,865,258	+0.27(+2.37%)
Oct 10, 2005	11.41	11.48	11.34	11.41	1,306,681	+0.06(+0.53%)
Oct 07, 2005	11.34	11.45	11.19	11.35	849,112	+0.08(+0.74%)
Oct 06, 2005	11.37	11.57	11.16	11.27	1,609,590	-0.10(-0.89%)
Oct 05, 2005	11.58	11.60	11.32	11.37	1,142,726	-0.20(-1.77%)
Oct 04, 2005	11.68	11.80	11.57	11.57	882,221	-0.11(-0.90%)

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.