Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	27.64	27.73	27.32	27.54	1,662,911	-0.19(-0.69%)
Dec 29, 2005	28.02	28.04	27.66	27.73	1,042,642	-0.28(-0.99%)
Dec 28, 2005	27.99	28.20	27.66	28.01	1,345,373	+0.22(+0.79%)
Dec 27, 2005	28.00	28.24	27.70	27.79	1,347,459	-0.24(-0.86%)
Dec 23, 2005	27.75	28.14	27.63	28.03	1,383,604	+0.24(+0.86%)
Dec 22, 2005	27.14	28.03	27.01	27.79	3,038,343	+0.72(+2.66%)
Dec 21, 2005	26.36	27.16	26.32	27.07	2,604,219	+0.82(+3.14%)
Dec 20, 2005	26.34	26.49	26.03	26.25	1,138,804	-0.08(-0.29%)
Dec 19, 2005	26.07	26.70	25.98	26.33	2,059,690	+0.44(+1.70%)
Dec 16, 2005	25.68	26.23	25.60	25.88	4,125,462	+0.20(+0.78%)
Dec 15, 2005	25.98	25.98	25.39	25.68	2,858,447	-0.29(-1.11%)
Dec 14, 2005	26.16	26.27	25.85	25.97	1,662,120	-0.14(-0.55%)
Dec 13, 2005	26.27	26.55	26.01	26.11	1,278,614	-0.23(-0.87%)
Dec 12, 2005	26.33	26.40	25.93	26.34	1,351,488	+0.03(+0.11%)
Dec 09, 2005	25.89	26.36	25.80	26.32	915,780	+0.38(+1.48%)
Dec 08, 2005	26.31	26.35	25.77	25.93	1,323,046	-0.29(-1.10%)
Dec 07, 2005	26.27	26.33	26.05	26.22	749,207	-0.09(-0.33%)
Dec 06, 2005	26.16	26.51	26.08	26.31	1,132,243	+0.19(+0.73%)
Dec 05, 2005	26.31	26.41	25.87	26.11	1,196,658	-0.30(-1.13%)
Dec 02, 2005	26.15	26.62	26.15	26.41	1,623,675	+0.05(+0.18%)
Dec 01, 2005	26.07	26.52	25.98	26.36	1,661,094	+0.35(+1.33%)
Nov 30, 2005	25.79	26.02	25.55	26.02	1,828,995	+0.11(+0.41%)
Nov 29, 2005	25.86	26.15	25.68	25.91	1,236,684	+0.06(+0.22%)
Nov 28, 2005	26.38	26.47	25.83	25.86	1,532,914	-0.68(-2.57%)
Nov 25, 2005	26.53	26.56	26.17	26.54	720,884	-0.07(-0.25%)
Nov 23, 2005	26.61	26.68	26.19	26.60	1,035,007	-0.12(-0.43%)
Nov 22, 2005	26.67	26.80	26.50	26.72	787,809	-0.09(-0.32%)
Nov 21, 2005	26.75	26.84	26.21	26.80	1,398,440	+0.11(+0.39%)
Nov 18, 2005	26.80	27.02	26.47	26.70	1,544,980	-0.02(-0.07%)
Nov 17, 2005	26.61	26.84	26.45	26.72	1,075,196	+0.06(+0.22%)
Nov 16, 2005	26.42	26.74	26.34	26.66	1,278,817	+0.17(+0.65%)
Nov 15, 2005	26.35	26.68	26.24	26.49	1,574,899	+0.04(+0.15%)
Nov 14, 2005	26.15	26.49	26.11	26.45	1,352,470	+0.20(+0.77%)
Nov 11, 2005	26.56	26.70	26.17	26.25	1,304,979	-0.21(-0.80%)
Nov 10, 2005	25.98	26.55	25.78	26.46	2,259,667	+0.49(+1.88%)
Nov 09, 2005	26.15	26.23	25.79	25.97	2,174,772	-0.35(-1.35%)
Nov 08, 2005	26.21	26.44	26.08	26.33	1,571,719	+0.01(+0.04%)
Nov 07, 2005	26.29	26.57	26.17	26.32	1,658,160	+0.05(+0.18%)
Nov 04, 2005	25.99	26.63	25.95	26.27	2,815,021	-0.31(-1.15%)
Nov 03, 2005	27.48	27.50	26.45	26.57	2,965,872	-0.70(-2.57%)
Nov 02, 2005	26.73	27.47	26.70	27.27	2,458,681	+0.48(+1.79%)
Nov 01, 2005	26.36	27.03	26.36	26.80	2,819,140	+0.41(+1.56%)
Oct 31, 2005	25.63	26.61	25.60	26.38	2,587,187	+0.79(+3.07%)
Oct 28, 2005	25.87	25.93	25.36	25.60	2,512,874	+0.22(+0.87%)
Oct 27, 2005	26.10	26.79	25.18	25.38	4,476,151	-0.83(-3.18%)
Oct 26, 2005	26.05	26.41	25.93	26.21	2,589,526	+0.09(+0.33%)
Oct 25, 2005	26.35	26.40	25.72	26.12	2,778,364	-0.16(-0.62%)
Oct 24, 2005	25.16	26.37	25.03	26.29	4,173,178	+1.00(+3.94%)
Oct 21, 2005	24.91	25.41	24.62	25.29	3,599,521	+0.22(+0.88%)
Oct 20, 2005	24.71	25.41	24.26	25.07	7,363,909	+1.61(+6.87%)
Oct 19, 2005	22.74	23.47	22.63	23.46	2,161,228	+0.64(+2.82%)
Oct 18, 2005	23.07	23.09	22.73	22.82	807,781	-0.28(-1.20%)
Oct 17, 2005	23.32	23.32	22.78	23.09	875,120	-0.19(-0.82%)
Oct 14, 2005	22.98	23.38	22.69	23.29	1,119,210	+0.33(+1.42%)
Oct 13, 2005	23.11	23.15	22.40	22.96	2,103,373	-0.19(-0.83%)
Oct 12, 2005	23.32	23.51	23.11	23.15	1,313,500	-0.38(-1.63%)
Oct 11, 2005	23.29	23.85	23.22	23.54	2,209,039	+0.16(+0.70%)
Oct 10, 2005	23.30	23.39	23.21	23.37	1,065,128	+0.15(+0.66%)
Oct 07, 2005	23.31	23.44	23.07	23.22	1,574,284	-0.08(-0.33%)
Oct 06, 2005	23.99	24.21	23.04	23.30	2,268,599	-0.45(-1.90%)
Oct 05, 2005	24.26	24.30	23.64	23.75	942,128	-0.55(-2.25%)
Oct 04, 2005	24.27	24.59	24.21	24.29	1,866,538	+0.03(+0.12%)

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.