Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	26.82	27.60	26.81	27.33	4,379,513	+0.00(+0.00%)
Dec 29, 2005	27.63	28.07	27.25	27.33	4,493,880	-0.33(-1.19%)
Dec 28, 2005	27.30	27.88	27.14	27.66	4,945,979	+0.60(+2.20%)
Dec 27, 2005	28.00	28.01	26.74	27.06	7,836,302	-1.24(-4.38%)
Dec 23, 2005	27.81	28.31	27.39	28.30	5,255,254	-0.03(-0.09%)
Dec 22, 2005	28.80	28.95	28.25	28.33	7,190,637	-0.31(-1.07%)
Dec 21, 2005	29.07	29.19	28.40	28.63	5,641,847	-0.26(-0.89%)
Dec 20, 2005	28.66	29.03	28.52	28.89	4,725,030	+0.20(+0.71%)
Dec 19, 2005	29.05	29.27	28.42	28.68	5,261,160	-0.24(-0.82%)
Dec 16, 2005	30.07	30.12	28.83	28.92	7,501,791	-1.15(-3.83%)
Dec 15, 2005	30.11	30.54	29.65	30.07	8,422,904	-0.04(-0.12%)
Dec 14, 2005	29.54	30.13	29.35	30.11	8,301,020	+0.63(+2.12%)
Dec 13, 2005	29.80	30.54	29.46	29.49	10,671,858	+0.13(+0.46%)
Dec 12, 2005	29.39	29.79	29.05	29.35	6,898,813	+0.79(+2.76%)
Dec 09, 2005	28.98	29.09	28.30	28.56	6,806,997	-0.73(-2.50%)
Dec 08, 2005	28.52	29.31	28.43	29.30	8,228,533	+0.86(+3.01%)
Dec 07, 2005	28.40	29.20	28.06	28.44	7,182,852	+0.18(+0.65%)
Dec 06, 2005	27.90	28.31	27.69	28.26	8,624,792	+0.03(+0.12%)
Dec 05, 2005	28.72	28.92	28.02	28.22	6,793,574	+0.22(+0.77%)
Dec 02, 2005	27.88	28.12	27.34	28.01	6,663,904	+0.19(+0.68%)
Dec 01, 2005	27.00	27.87	26.93	27.82	9,425,094	+1.09(+4.08%)
Nov 30, 2005	26.82	27.04	26.45	26.73	7,527,027	+0.26(+1.00%)
Nov 29, 2005	26.13	26.61	25.92	26.46	8,822,115	+0.80(+3.12%)
Nov 28, 2005	26.52	26.56	25.48	25.66	7,311,716	-1.49(-5.50%)
Nov 25, 2005	26.71	27.17	26.67	27.15	1,916,859	+0.55(+2.07%)
Nov 23, 2005	26.63	27.09	26.27	26.60	6,658,534	-0.53(-1.94%)
Nov 22, 2005	27.19	27.45	26.91	27.13	6,269,256	+0.26(+0.96%)
Nov 21, 2005	25.82	26.93	25.82	26.87	7,658,576	+1.22(+4.75%)
Nov 18, 2005	26.04	26.11	25.31	25.65	6,901,766	-0.26(-1.01%)
Nov 17, 2005	26.26	26.39	25.59	25.91	8,934,335	-0.05(-0.20%)
Nov 16, 2005	24.77	26.03	24.76	25.97	10,943,278	+1.33(+5.41%)
Nov 15, 2005	23.53	25.29	23.50	24.63	11,093,352	+0.98(+4.13%)
Nov 14, 2005	24.21	24.56	23.51	23.66	10,776,023	-0.23(-0.98%)
Nov 11, 2005	23.23	24.13	23.23	23.89	5,850,715	+0.33(+1.41%)
Nov 10, 2005	24.23	24.24	23.14	23.56	10,149,420	-0.95(-3.86%)
Nov 09, 2005	24.77	25.37	24.03	24.51	8,267,193	-0.21(-0.86%)
Nov 08, 2005	24.64	25.17	24.25	24.72	6,591,418	-0.04(-0.17%)
Nov 07, 2005	25.50	25.24	24.45	24.76	9,406,301	-0.74(-2.91%)
Nov 04, 2005	26.67	26.68	25.38	25.50	7,217,484	-1.26(-4.69%)
Nov 03, 2005	26.35	27.02	26.16	26.76	7,271,446	+0.50(+1.89%)
Nov 02, 2005	25.42	26.45	25.42	26.26	8,557,675	+0.96(+3.78%)
Nov 01, 2005	24.96	25.48	24.75	25.30	6,811,561	+0.06(+0.22%)
Oct 31, 2005	25.16	25.69	24.70	25.25	8,740,501	+0.66(+2.67%)
Oct 28, 2005	23.82	24.88	23.18	24.59	9,976,795	+0.79(+3.33%)
Oct 27, 2005	25.05	25.08	23.75	23.80	7,284,601	-0.80(-3.27%)
Oct 26, 2005	24.96	25.92	24.46	24.60	7,976,442	-0.36(-1.45%)
Oct 25, 2005	24.19	25.18	23.92	24.96	9,565,502	+1.08(+4.52%)
Oct 24, 2005	22.52	24.04	22.50	23.88	6,820,957	+1.07(+4.69%)
Oct 21, 2005	22.65	23.49	22.48	22.81	10,629,977	+0.07(+0.29%)
Oct 20, 2005	24.40	24.51	22.33	22.75	14,723,840	-1.96(-7.93%)
Oct 19, 2005	24.00	24.74	23.16	24.71	10,488,494	+0.70(+2.93%)
Oct 18, 2005	25.37	25.57	23.96	24.00	8,244,910	-1.63(-6.35%)
Oct 17, 2005	25.52	25.89	25.37	25.63	6,516,784	+0.70(+2.81%)
Oct 14, 2005	24.55	25.09	23.84	24.93	9,095,416	+0.38(+1.56%)
Oct 13, 2005	25.14	25.14	23.69	24.55	9,911,826	-0.89(-3.50%)
Oct 12, 2005	26.21	26.30	25.23	25.44	7,773,749	-0.77(-2.94%)
Oct 11, 2005	25.63	26.37	25.63	26.21	6,392,215	+0.96(+3.81%)
Oct 10, 2005	26.17	26.19	24.89	25.25	6,676,253	-0.48(-1.87%)
Oct 07, 2005	25.52	25.77	25.11	25.73	8,329,746	+0.62(+2.48%)
Oct 06, 2005	25.34	25.85	24.57	25.11	15,314,469	-1.50(-5.63%)
Oct 05, 2005	28.16	28.23	26.60	26.60	7,909,057	-1.33(-4.75%)
Oct 04, 2005	28.83	29.05	27.93	27.93	7,021,771	-1.16(-3.98%)

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.