Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	26.75	26.82	26.41	26.61	200,585	-0.36(-1.35%)
Dec 29, 2005	27.16	27.19	26.87	26.97	163,144	-0.30(-1.11%)
Dec 28, 2005	27.43	27.44	27.05	27.28	122,639	+0.02(+0.08%)
Dec 27, 2005	27.88	28.25	27.25	27.25	143,034	-0.59(-2.13%)
Dec 23, 2005	28.05	28.25	27.79	27.85	134,047	-0.15(-0.53%)
Dec 22, 2005	27.49	28.02	27.49	27.99	157,973	+0.40(+1.45%)
Dec 21, 2005	27.57	28.08	27.45	27.59	185,097	+0.21(+0.76%)
Dec 20, 2005	26.99	27.62	26.70	27.39	231,627	+0.56(+2.07%)
Dec 19, 2005	27.22	27.22	26.78	26.83	141,197	-0.56(-2.03%)
Dec 16, 2005	27.39	27.61	27.07	27.39	618,121	+0.07(+0.24%)
Dec 15, 2005	27.80	27.80	26.88	27.32	174,154	-0.28(-1.02%)
Dec 14, 2005	27.52	27.84	27.36	27.60	176,018	+0.05(+0.19%)
Dec 13, 2005	27.36	27.68	27.22	27.55	246,261	+0.15(+0.54%)
Dec 12, 2005	27.66	27.66	27.33	27.40	154,854	-0.18(-0.64%)
Dec 09, 2005	27.42	27.68	27.22	27.58	231,115	+0.05(+0.19%)
Dec 08, 2005	27.55	27.87	27.31	27.53	246,364	-0.01(-0.03%)
Dec 07, 2005	28.02	28.02	27.25	27.53	221,752	-0.38(-1.35%)
Dec 06, 2005	27.97	28.24	27.85	27.91	288,111	-0.04(-0.13%)
Dec 05, 2005	28.25	28.45	27.83	27.95	214,252	-0.50(-1.74%)
Dec 02, 2005	28.15	28.45	27.90	28.45	178,250	+0.21(+0.73%)
Dec 01, 2005	28.35	28.50	28.16	28.24	254,573	+0.10(+0.37%)
Nov 30, 2005	28.62	28.67	28.11	28.13	308,574	-0.39(-1.35%)
Nov 29, 2005	28.45	28.58	28.17	28.52	213,705	+0.33(+1.16%)
Nov 28, 2005	29.03	29.11	28.18	28.19	273,026	-0.73(-2.53%)
Nov 25, 2005	29.06	29.06	28.73	28.93	41,798	-0.03(-0.10%)
Nov 23, 2005	28.84	29.23	28.66	28.96	109,373	+0.00(+0.00%)
Nov 22, 2005	29.02	29.13	28.72	28.96	233,630	-0.21(-0.74%)
Nov 21, 2005	28.56	29.22	28.05	29.17	263,467	+0.70(+2.47%)
Nov 18, 2005	29.02	29.06	28.30	28.47	702,364	-1.01(-3.44%)
Nov 17, 2005	29.14	29.48	29.05	29.48	236,014	+0.48(+1.66%)
Nov 16, 2005	29.21	29.29	28.83	29.00	235,148	-0.25(-0.86%)
Nov 15, 2005	29.30	29.37	28.87	29.25	424,188	+0.16(+0.53%)
Nov 14, 2005	29.27	29.34	28.85	29.10	133,122	-0.21(-0.73%)
Nov 11, 2005	29.25	29.34	28.92	29.31	163,889	+0.15(+0.51%)
Nov 10, 2005	28.54	29.42	28.13	29.16	293,840	+0.79(+2.79%)
Nov 09, 2005	28.28	28.54	28.21	28.37	366,448	-0.01(-0.03%)
Nov 08, 2005	28.56	28.61	28.28	28.38	276,727	-0.45(-1.57%)
Nov 07, 2005	28.76	28.93	28.43	28.83	226,182	+0.24(+0.83%)
Nov 04, 2005	28.40	28.59	28.16	28.59	213,816	+0.27(+0.94%)
Nov 03, 2005	28.78	28.78	28.17	28.33	227,364	-0.27(-0.96%)
Nov 02, 2005	28.07	28.62	28.06	28.60	460,000	+0.47(+1.66%)
Nov 01, 2005	28.28	28.42	27.88	28.13	710,567	-0.71(-2.46%)
Oct 31, 2005	28.48	29.07	28.37	28.85	1,046,991	+0.49(+1.72%)
Oct 28, 2005	28.25	28.50	28.02	28.36	1,164,956	+0.01(+0.03%)
Oct 27, 2005	28.48	28.59	27.95	28.35	7,616,061	-0.35(-1.21%)
Oct 26, 2005	28.02	28.74	27.73	28.70	1,036,612	+0.67(+2.40%)
Oct 25, 2005	27.62	28.49	27.54	28.02	2,370,170	+1.47(+5.52%)
Oct 24, 2005	25.82	26.77	25.66	26.56	530,328	+0.98(+3.82%)
Oct 21, 2005	25.00	26.20	25.00	25.58	232,507	+0.38(+1.50%)
Oct 20, 2005	25.43	25.62	24.86	25.20	165,723	-0.36(-1.42%)
Oct 19, 2005	24.58	25.57	24.21	25.57	335,937	+0.73(+2.92%)
Oct 18, 2005	25.16	25.31	24.60	24.84	268,959	-0.29(-1.15%)
Oct 17, 2005	25.42	25.57	24.80	25.13	232,204	-0.41(-1.62%)
Oct 14, 2005	25.08	25.54	24.66	25.54	280,549	+0.60(+2.40%)
Oct 13, 2005	24.59	24.97	24.43	24.94	319,139	+0.36(+1.48%)
Oct 12, 2005	24.80	24.97	24.24	24.58	490,242	-0.24(-0.95%)
Oct 11, 2005	25.73	25.75	24.81	24.82	340,240	-0.76(-2.95%)
Oct 10, 2005	25.79	25.79	25.44	25.57	142,435	-0.04(-0.14%)
Oct 07, 2005	25.82	25.90	25.50	25.61	132,085	+0.07(+0.29%)
Oct 06, 2005	25.47	26.06	25.08	25.54	213,194	+0.12(+0.47%)
Oct 05, 2005	26.17	26.28	25.36	25.42	400,520	-0.85(-3.24%)
Oct 04, 2005	26.51	27.39	26.27	26.27	470,671	-0.31(-1.17%)

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.