Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	29.23	29.27	29.10	29.22	4,309,965	-0.07(-0.25%)
Dec 29, 2005	29.41	29.64	29.27	29.30	4,234,984	-0.11(-0.38%)
Dec 28, 2005	29.22	29.56	29.22	29.41	5,497,981	+0.22(+0.76%)
Dec 27, 2005	29.59	29.70	29.16	29.18	5,978,056	-0.37(-1.26%)
Dec 23, 2005	29.68	29.69	29.50	29.56	2,678,878	+0.01(+0.03%)
Dec 22, 2005	29.51	29.63	29.41	29.55	4,964,347	+0.10(+0.33%)
Dec 21, 2005	29.55	29.62	29.40	29.45	5,354,834	+0.05(+0.18%)
Dec 20, 2005	29.45	29.53	29.36	29.40	3,459,852	-0.05(-0.18%)
Dec 19, 2005	29.68	29.80	29.35	29.45	3,536,781	-0.28(-0.94%)
Dec 16, 2005	29.96	30.00	29.70	29.73	3,527,043	-0.12(-0.41%)
Dec 15, 2005	29.85	30.19	29.61	29.85	5,972,213	+0.00(+0.00%)
Dec 14, 2005	29.82	30.00	29.79	29.85	5,155,209	+0.16(+0.54%)
Dec 13, 2005	29.61	30.08	29.61	29.69	5,700,527	+0.02(+0.08%)
Dec 12, 2005	29.82	29.92	29.51	29.67	4,271,014	-0.20(-0.68%)
Dec 09, 2005	29.98	29.98	29.73	29.87	6,518,506	-0.10(-0.33%)
Dec 08, 2005	29.60	30.02	29.58	29.97	6,290,640	+0.45(+1.52%)
Dec 07, 2005	29.59	29.68	29.28	29.52	5,900,153	-0.09(-0.31%)
Dec 06, 2005	29.95	29.95	29.60	29.61	5,339,254	-0.26(-0.87%)
Dec 05, 2005	30.02	30.03	29.73	29.87	6,817,457	-0.17(-0.57%)
Dec 02, 2005	29.96	30.10	29.72	30.04	3,296,256	+0.04(+0.12%)
Dec 01, 2005	29.74	30.04	29.70	30.01	6,760,978	+0.25(+0.85%)
Nov 30, 2005	29.96	30.04	29.73	29.75	6,020,902	-0.21(-0.70%)
Nov 29, 2005	30.01	30.11	29.95	29.96	6,833,038	-0.04(-0.12%)
Nov 28, 2005	30.21	30.21	29.95	30.00	3,872,736	-0.13(-0.43%)
Nov 25, 2005	30.13	30.16	30.09	30.13	1,436,330	+0.00(+0.00%)
Nov 23, 2005	30.10	30.18	30.04	30.13	7,023,899	+0.03(+0.10%)
Nov 22, 2005	30.11	30.14	29.89	30.10	8,464,125	-0.01(-0.02%)
Nov 21, 2005	30.19	30.19	29.95	30.11	2,989,515	-0.02(-0.08%)
Nov 18, 2005	30.41	30.41	29.88	30.13	4,382,025	+0.02(+0.06%)
Nov 17, 2005	29.73	30.11	29.69	30.11	4,633,261	+0.42(+1.42%)
Nov 16, 2005	29.96	29.97	29.48	29.69	4,527,119	-0.28(-0.93%)
Nov 15, 2005	29.93	30.28	29.84	29.97	5,670,340	+0.06(+0.22%)
Nov 14, 2005	29.73	29.93	29.67	29.90	3,654,609	+0.22(+0.73%)
Nov 11, 2005	29.78	29.78	29.50	29.69	3,653,635	-0.02(-0.05%)
Nov 10, 2005	29.36	29.80	29.19	29.70	3,869,815	+0.29(+0.98%)
Nov 09, 2005	29.27	29.71	29.14	29.41	5,209,741	-0.01(-0.04%)
Nov 08, 2005	29.07	29.50	29.04	29.42	5,549,591	+0.28(+0.95%)
Nov 07, 2005	29.34	29.34	28.99	29.15	4,954,609	+0.02(+0.08%)
Nov 04, 2005	29.36	29.44	28.93	29.12	4,460,901	-0.17(-0.57%)
Nov 03, 2005	29.38	29.52	29.15	29.29	5,592,438	+0.01(+0.03%)
Nov 02, 2005	29.08	29.39	29.04	29.28	8,732,889	+0.19(+0.66%)
Nov 01, 2005	28.62	29.24	28.56	29.09	7,783,450	+0.44(+1.55%)
Oct 31, 2005	28.03	28.68	28.03	28.64	7,995,735	+0.69(+2.46%)
Oct 28, 2005	27.53	27.96	27.53	27.96	9,122,402	+0.60(+2.20%)
Oct 27, 2005	27.93	28.34	27.34	27.36	7,309,218	-0.58(-2.06%)
Oct 26, 2005	28.14	28.49	27.93	27.93	5,783,299	-0.21(-0.74%)
Oct 25, 2005	28.32	28.37	27.91	28.14	5,408,392	-0.18(-0.63%)
Oct 24, 2005	27.88	28.36	27.87	28.32	5,240,902	+0.61(+2.21%)
Oct 21, 2005	27.45	27.89	27.27	27.71	5,188,317	+0.33(+1.19%)
Oct 20, 2005	28.36	28.45	27.36	27.38	5,687,868	-0.95(-3.36%)
Oct 19, 2005	27.69	28.33	27.43	28.33	4,834,834	+0.64(+2.33%)
Oct 18, 2005	28.28	28.30	27.57	27.69	5,465,846	-0.48(-1.71%)
Oct 17, 2005	27.37	28.26	27.35	28.17	9,406,747	+0.97(+3.56%)
Oct 14, 2005	27.25	27.34	27.06	27.20	4,268,092	-0.02(-0.08%)
Oct 13, 2005	27.11	27.37	26.96	27.22	5,820,303	+0.07(+0.27%)
Oct 12, 2005	27.35	27.71	27.06	27.15	4,959,478	-0.20(-0.72%)
Oct 11, 2005	27.60	28.04	27.35	27.35	4,860,152	-0.25(-0.89%)
Oct 10, 2005	28.13	28.13	27.51	27.59	2,680,825	-0.34(-1.22%)
Oct 07, 2005	27.48	27.94	27.35	27.94	3,482,249	+0.44(+1.60%)
Oct 06, 2005	28.13	28.17	27.39	27.50	5,424,947	-0.45(-1.62%)
Oct 05, 2005	28.09	28.35	27.90	27.95	4,692,662	-0.02(-0.07%)
Oct 04, 2005	28.40	28.51	27.96	27.97	6,345,172	-0.54(-1.89%)

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.