Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	31.42	31.49	31.25	31.45	251,802	-0.14(-0.43%)
Dec 29, 2005	31.63	31.87	31.49	31.59	590,719	+0.11(+0.34%)
Dec 28, 2005	31.33	31.60	31.14	31.48	586,432	+0.35(+1.11%)
Dec 27, 2005	31.25	31.86	31.13	31.13	357,860	-0.12(-0.37%)
Dec 23, 2005	31.26	31.57	31.04	31.25	649,072	-0.07(-0.21%)
Dec 22, 2005	30.95	31.34	30.94	31.31	682,258	+0.42(+1.36%)
Dec 21, 2005	30.88	31.07	30.74	30.89	1,091,420	+0.05(+0.16%)
Dec 20, 2005	30.84	31.16	30.61	30.84	1,992,710	+0.92(+3.07%)
Dec 19, 2005	30.40	30.45	29.62	29.93	986,330	-0.61(-2.01%)
Dec 16, 2005	30.65	30.74	30.34	30.54	1,019,240	-0.11(-0.35%)
Dec 15, 2005	31.27	31.27	30.26	30.65	1,804,653	-0.61(-1.97%)
Dec 14, 2005	31.65	31.81	31.24	31.26	425,478	-0.39(-1.23%)
Dec 13, 2005	32.07	32.15	31.14	31.65	1,233,569	-0.34(-1.06%)
Dec 12, 2005	31.47	32.02	31.39	31.99	478,300	+0.54(+1.70%)
Dec 09, 2005	31.46	31.53	31.34	31.46	309,049	+0.00(+0.00%)
Dec 08, 2005	31.63	31.88	31.39	31.46	539,280	-0.17(-0.55%)
Dec 07, 2005	31.49	31.64	31.04	31.63	710,743	+0.20(+0.62%)
Dec 06, 2005	31.35	31.72	31.33	31.44	602,749	+0.01(+0.05%)
Dec 05, 2005	31.74	31.91	31.18	31.42	764,672	-0.43(-1.34%)
Dec 02, 2005	31.96	32.04	31.49	31.85	442,901	+0.01(+0.02%)
Dec 01, 2005	32.14	32.20	31.56	31.84	724,156	-0.07(-0.20%)
Nov 30, 2005	32.24	32.24	31.78	31.91	543,705	-0.27(-0.85%)
Nov 29, 2005	32.02	32.31	31.89	32.18	607,865	+0.27(+0.84%)
Nov 28, 2005	31.83	31.91	31.72	31.91	421,883	+0.12(+0.36%)
Nov 25, 2005	31.93	32.03	31.69	31.80	125,417	-0.20(-0.63%)
Nov 23, 2005	31.60	32.12	31.60	32.00	471,109	+0.27(+0.84%)
Nov 22, 2005	31.53	31.86	31.28	31.73	765,916	+0.16(+0.50%)
Nov 21, 2005	31.83	31.83	31.30	31.57	527,112	-0.10(-0.32%)
Nov 18, 2005	31.68	31.73	31.53	31.68	393,398	+0.14(+0.44%)
Nov 17, 2005	30.97	31.55	30.88	31.54	475,811	+0.58(+1.87%)
Nov 16, 2005	31.39	31.39	30.96	30.96	948,580	-0.32(-1.02%)
Nov 15, 2005	30.95	31.57	30.82	31.28	1,355,253	+0.33(+1.08%)
Nov 14, 2005	30.95	31.23	30.84	30.95	1,102,482	+0.14(+0.47%)
Nov 11, 2005	31.19	31.23	30.71	30.80	506,508	-0.33(-1.07%)
Nov 10, 2005	30.95	31.13	30.44	31.13	782,509	+0.22(+0.73%)
Nov 09, 2005	30.44	31.02	30.20	30.91	991,584	+0.64(+2.10%)
Nov 08, 2005	30.63	30.63	30.24	30.27	449,400	-0.25(-0.81%)
Nov 07, 2005	30.27	31.02	30.12	30.52	1,241,312	+0.25(+0.84%)
Nov 04, 2005	30.70	30.99	29.95	30.27	1,481,915	-0.43(-1.41%)
Nov 03, 2005	28.93	30.81	28.51	30.70	2,893,032	+2.95(+10.63%)
Nov 02, 2005	27.70	27.91	27.51	27.75	1,148,114	+0.01(+0.05%)
Nov 01, 2005	27.63	27.95	27.55	27.73	564,308	+0.11(+0.39%)
Oct 31, 2005	27.41	27.72	27.28	27.63	831,598	+0.40(+1.46%)
Oct 28, 2005	27.19	27.30	27.07	27.23	471,524	+0.14(+0.51%)
Oct 27, 2005	27.16	27.30	27.09	27.09	1,247,950	-0.09(-0.32%)
Oct 26, 2005	27.34	27.48	26.90	27.18	1,202,042	-0.07(-0.24%)
Oct 25, 2005	27.16	27.34	27.03	27.24	708,531	+0.10(+0.37%)
Oct 24, 2005	26.89	27.26	26.89	27.14	678,387	+0.22(+0.81%)
Oct 21, 2005	26.64	27.05	26.64	26.92	804,357	+0.33(+1.22%)
Oct 20, 2005	26.54	26.90	26.47	26.60	894,237	-0.04(-0.16%)
Oct 19, 2005	26.41	26.74	26.35	26.64	549,927	+0.05(+0.19%)
Oct 18, 2005	26.46	26.76	26.44	26.59	694,289	+0.04(+0.16%)
Oct 17, 2005	26.54	27.18	26.29	26.55	699,681	+0.17(+0.63%)
Oct 14, 2005	26.25	26.79	26.25	26.38	926,732	+0.09(+0.36%)
Oct 13, 2005	26.40	26.69	25.88	26.29	831,183	-0.01(-0.03%)
Oct 12, 2005	26.69	26.77	26.04	26.30	925,488	-0.32(-1.20%)
Oct 11, 2005	27.16	27.23	26.57	26.61	825,652	-0.45(-1.66%)
Oct 10, 2005	27.03	27.28	27.00	27.06	974,853	+0.03(+0.11%)
Oct 07, 2005	27.12	27.29	26.90	27.03	562,925	-0.08(-0.29%)
Oct 06, 2005	27.39	27.52	26.88	27.11	1,036,109	-0.15(-0.56%)
Oct 05, 2005	27.20	27.55	26.95	27.26	910,969	-0.01(-0.05%)
Oct 04, 2005	27.78	28.00	27.28	27.28	544,949	-0.51(-1.85%)

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.