Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	26.26	26.39	25.64	25.66	802,905	-0.78(-2.96%)
Dec 29, 2005	26.28	26.70	26.03	26.44	801,582	+0.30(+1.17%)
Dec 28, 2005	25.89	26.55	25.89	26.14	964,581	+0.22(+0.86%)
Dec 27, 2005	26.62	26.64	25.68	25.92	796,602	-0.55(-2.07%)
Dec 23, 2005	26.33	26.60	26.28	26.46	727,851	+0.24(+0.92%)
Dec 22, 2005	25.84	26.27	25.76	26.22	1,042,153	+0.55(+2.13%)
Dec 21, 2005	25.11	25.92	24.98	25.67	1,684,872	+0.75(+3.00%)
Dec 20, 2005	25.09	25.28	24.90	24.93	745,651	-0.17(-0.69%)
Dec 19, 2005	25.51	25.73	25.06	25.10	1,158,829	-0.40(-1.58%)
Dec 16, 2005	25.97	26.25	25.50	25.50	2,275,046	-0.53(-2.05%)
Dec 15, 2005	25.78	26.25	25.49	26.03	915,428	+0.38(+1.49%)
Dec 14, 2005	26.14	26.28	25.57	25.65	1,602,822	-0.49(-1.88%)
Dec 13, 2005	25.87	26.48	25.38	26.14	1,969,514	-0.25(-0.95%)
Dec 12, 2005	26.76	27.05	26.22	26.39	1,093,933	-0.39(-1.47%)
Dec 09, 2005	26.71	27.00	26.56	26.79	795,981	+0.00(+0.00%)
Dec 08, 2005	27.09	27.48	26.53	26.79	1,123,210	-0.13(-0.49%)
Dec 07, 2005	27.65	27.72	26.77	26.92	1,448,599	-0.67(-2.41%)
Dec 06, 2005	27.71	28.41	27.57	27.59	1,169,443	+0.11(+0.40%)
Dec 05, 2005	27.71	27.86	27.18	27.48	1,504,009	-0.17(-0.63%)
Dec 02, 2005	28.14	28.15	27.39	27.65	2,097,819	-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.