Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	26.25	26.37	25.63	25.65	803,331	-0.78(-2.96%)
Dec 29, 2005	26.27	26.68	26.01	26.43	802,007	+0.30(+1.17%)
Dec 28, 2005	25.87	26.54	25.87	26.12	965,093	+0.22(+0.86%)
Dec 27, 2005	26.60	26.63	25.67	25.90	797,025	-0.55(-2.07%)
Dec 23, 2005	26.32	26.59	26.27	26.45	728,238	+0.24(+0.92%)
Dec 22, 2005	25.83	26.26	25.75	26.21	1,042,706	+0.55(+2.13%)
Dec 21, 2005	25.09	25.90	24.97	25.66	1,685,767	+0.75(+3.00%)
Dec 20, 2005	25.08	25.27	24.89	24.91	746,047	-0.17(-0.69%)
Dec 19, 2005	25.49	25.72	25.04	25.09	1,159,444	-0.40(-1.58%)
Dec 16, 2005	25.96	26.23	25.49	25.49	2,276,254	-0.53(-2.05%)
Dec 15, 2005	25.76	26.23	25.47	26.02	915,914	+0.38(+1.49%)
Dec 14, 2005	26.13	26.27	25.56	25.64	1,603,673	-0.49(-1.88%)
Dec 13, 2005	25.85	26.46	25.37	26.13	1,970,560	-0.25(-0.95%)
Dec 12, 2005	26.75	27.04	26.21	26.38	1,094,514	-0.39(-1.47%)
Dec 09, 2005	26.70	26.99	26.55	26.77	796,404	+0.00(+0.00%)
Dec 08, 2005	27.08	27.47	26.51	26.77	1,123,806	-0.13(-0.49%)
Dec 07, 2005	27.63	27.70	26.75	26.91	1,449,368	-0.66(-2.41%)
Dec 06, 2005	27.70	28.40	27.55	27.57	1,170,064	+0.11(+0.40%)
Dec 05, 2005	27.70	27.84	27.17	27.46	1,504,807	-0.17(-0.63%)
Dec 02, 2005	28.13	28.14	27.37	27.63	2,098,933	-0.71(-2.52%)

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.