Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	25.47	25.54	25.37	25.42	24,906,966	-0.10(-0.40%)
Dec 29, 2005	25.46	25.71	25.45	25.52	22,258,096	+0.06(+0.23%)
Dec 28, 2005	25.43	25.50	25.35	25.46	23,159,346	+0.04(+0.14%)
Dec 27, 2005	25.80	25.82	25.40	25.43	23,535,234	-0.26(-1.02%)
Dec 23, 2005	25.79	25.80	25.67	25.69	14,767,211	+0.00(+0.00%)
Dec 22, 2005	25.51	25.72	25.51	25.69	24,101,412	+0.07(+0.28%)
Dec 21, 2005	25.82	25.86	25.56	25.61	31,503,908	-0.16(-0.62%)
Dec 20, 2005	25.87	25.92	25.66	25.77	28,956,388	-0.20(-0.78%)
Dec 19, 2005	26.15	26.29	25.85	25.98	29,057,736	-0.17(-0.67%)
Dec 16, 2005	26.11	26.30	26.12	26.15	47,852,032	+0.04(+0.17%)
Dec 15, 2005	25.95	26.22	25.94	26.11	46,924,304	+0.17(+0.64%)
Dec 14, 2005	25.72	26.03	25.78	25.94	30,201,260	+0.22(+0.85%)
Dec 13, 2005	25.75	25.88	25.64	25.72	35,009,076	-0.06(-0.22%)
Dec 12, 2005	25.77	25.91	25.69	25.78	18,974,930	+0.01(+0.06%)
Dec 09, 2005	25.69	25.96	25.63	25.77	24,110,374	+0.13(+0.51%)
Dec 08, 2005	25.80	25.86	25.58	25.64	30,010,834	-0.16(-0.62%)
Dec 07, 2005	25.96	26.00	25.68	25.80	38,577,260	-0.17(-0.64%)
Dec 06, 2005	26.04	26.18	25.90	25.96	36,521,320	+0.02(+0.08%)
Dec 05, 2005	25.69	26.01	25.67	25.94	33,317,854	+0.20(+0.76%)
Dec 02, 2005	25.93	25.93	25.57	25.75	35,082,848	-0.18(-0.70%)
Dec 01, 2005	25.91	26.04	25.85	25.93	29,398,602	+0.02(+0.08%)
Nov 30, 2005	26.17	26.22	25.90	25.90	33,506,350	-0.15(-0.58%)
Nov 29, 2005	26.10	26.27	26.01	26.06	29,864,256	-0.04(-0.14%)
Nov 28, 2005	26.25	26.25	26.06	26.09	25,796,082	-0.16(-0.61%)
Nov 25, 2005	26.11	26.27	26.05	26.25	12,866,119	+0.19(+0.72%)
Nov 23, 2005	26.14	26.21	26.04	26.06	24,169,392	-0.09(-0.33%)
Nov 22, 2005	26.14	26.27	26.03	26.15	35,481,628	-0.10(-0.39%)
Nov 21, 2005	25.93	26.35	25.86	26.25	46,455,480	+0.33(+1.26%)
Nov 18, 2005	25.67	25.96	25.56	25.93	81,579,008	+0.79(+3.14%)
Nov 17, 2005	25.05	25.22	24.95	25.14	21,331,750	+0.09(+0.35%)
Nov 16, 2005	24.94	25.17	24.91	25.05	22,732,438	+0.10(+0.41%)
Nov 15, 2005	24.95	25.17	24.87	24.95	20,606,310	+0.00(+0.00%)
Nov 14, 2005	25.14	25.14	24.87	24.95	19,609,776	-0.18(-0.72%)
Nov 11, 2005	25.06	25.22	24.95	25.13	19,037,946	+0.11(+0.43%)
Nov 10, 2005	24.64	25.19	24.60	25.02	40,111,152	+0.42(+1.71%)
Nov 09, 2005	24.49	24.77	24.45	24.60	24,623,188	+0.12(+0.47%)
Nov 08, 2005	24.57	24.62	24.46	24.48	20,435,740	-0.19(-0.76%)
Nov 07, 2005	24.73	24.75	24.62	24.67	20,540,536	+0.00(+0.00%)
Nov 04, 2005	24.64	24.73	24.48	24.67	22,970,850	+0.03(+0.12%)
Nov 03, 2005	24.58	24.77	24.51	24.64	24,810,856	+0.12(+0.50%)
Nov 02, 2005	24.37	24.64	24.30	24.52	31,985,834	+0.15(+0.63%)
Nov 01, 2005	24.64	24.64	24.33	24.37	28,434,748	-0.22(-0.91%)
Oct 31, 2005	24.66	24.76	24.54	24.59	37,036,616	-0.10(-0.41%)
Oct 28, 2005	24.43	24.72	24.31	24.69	31,426,966	+0.34(+1.40%)
Oct 27, 2005	24.39	24.43	24.23	24.35	23,736,002	-0.09(-0.36%)
Oct 26, 2005	24.64	24.80	24.43	24.44	30,914,842	-0.15(-0.62%)
Oct 25, 2005	24.66	24.75	24.39	24.59	26,177,348	-0.16(-0.64%)
Oct 24, 2005	24.48	24.76	24.48	24.75	22,778,080	+0.29(+1.19%)
Oct 21, 2005	24.62	24.71	24.40	24.46	31,030,256	-0.11(-0.44%)
Oct 20, 2005	24.99	24.99	24.47	24.57	28,173,860	-0.38(-1.54%)
Oct 19, 2005	24.61	24.95	24.58	24.95	31,807,266	+0.30(+1.21%)
Oct 18, 2005	24.66	24.96	24.62	24.66	27,635,676	-0.01(-0.03%)
Oct 17, 2005	24.81	25.02	24.61	24.66	33,042,762	-0.24(-0.96%)
Oct 14, 2005	24.95	25.01	24.73	24.90	38,349,328	+0.23(+0.94%)
Oct 13, 2005	24.48	24.81	24.48	24.67	27,625,196	+0.16(+0.65%)
Oct 12, 2005	24.35	24.69	24.35	24.51	25,515,062	+0.00(+0.00%)
Oct 11, 2005	24.65	24.72	24.43	24.51	25,236,110	-0.14(-0.56%)
Oct 10, 2005	24.82	24.87	24.63	24.65	24,242,750	-0.17(-0.67%)
Oct 07, 2005	24.58	24.87	24.43	24.82	39,611,988	+0.46(+1.88%)
Oct 06, 2005	23.98	24.43	24.06	24.36	46,038,636	+0.66(+2.78%)
Oct 05, 2005	23.86	24.00	23.70	23.70	25,564,150	-0.12(-0.52%)
Oct 04, 2005	23.94	24.26	23.82	23.82	32,851,234	-0.28(-1.14%)

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.