Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	29.21	29.55	28.97	29.38	800,975	+0.17(+0.59%)
Dec 29, 2005	29.47	29.61	29.15	29.21	636,859	-0.25(-0.86%)
Dec 28, 2005	29.23	29.73	29.23	29.46	495,254	+0.20(+0.68%)
Dec 27, 2005	29.62	29.76	29.26	29.26	375,434	-0.26(-0.89%)
Dec 23, 2005	29.46	29.70	29.43	29.52	257,793	+0.10(+0.33%)
Dec 22, 2005	29.35	29.58	29.26	29.43	597,935	+0.03(+0.12%)
Dec 21, 2005	29.19	29.85	29.12	29.39	755,807	+0.36(+1.26%)
Dec 20, 2005	29.01	29.26	28.71	29.03	690,160	+0.03(+0.10%)
Dec 19, 2005	29.44	29.72	28.97	29.00	859,941	-0.44(-1.50%)
Dec 16, 2005	30.19	30.28	29.41	29.44	1,042,938	-0.29(-0.97%)
Dec 15, 2005	29.10	29.81	28.86	29.73	1,435,801	+0.60(+2.06%)
Dec 14, 2005	28.99	29.22	28.86	29.13	904,673	-0.03(-0.09%)
Dec 13, 2005	28.84	29.16	28.55	29.16	714,414	+0.26(+0.91%)
Dec 12, 2005	29.03	29.48	28.78	28.90	888,407	-0.09(-0.31%)
Dec 09, 2005	28.73	29.00	28.38	28.99	639,763	+0.21(+0.74%)
Dec 08, 2005	28.64	28.86	28.43	28.77	751,450	+0.27(+0.94%)
Dec 07, 2005	28.75	28.91	28.13	28.51	884,631	-0.43(-1.50%)
Dec 06, 2005	28.69	29.10	28.64	28.94	1,562,156	+0.25(+0.89%)
Dec 05, 2005	28.44	28.88	28.09	28.68	1,419,680	-0.01(-0.05%)
Dec 02, 2005	28.61	28.91	28.49	28.70	569,905	+0.00(+0.00%)
Dec 01, 2005	27.78	28.85	27.78	28.70	1,168,712	+0.92(+3.32%)
Nov 30, 2005	28.10	28.50	27.75	27.78	1,104,227	-0.09(-0.32%)
Nov 29, 2005	28.11	28.30	27.80	27.86	1,202,552	+0.00(+0.00%)
Nov 28, 2005	28.88	28.91	27.80	27.86	1,030,157	-0.81(-2.81%)
Nov 25, 2005	28.46	28.75	28.13	28.67	282,338	+0.16(+0.56%)
Nov 23, 2005	28.75	28.92	28.46	28.51	749,707	-0.05(-0.19%)
Nov 22, 2005	28.27	28.61	27.93	28.57	914,259	+0.30(+1.05%)
Nov 21, 2005	27.33	28.28	27.33	28.27	1,093,916	+0.67(+2.45%)
Nov 18, 2005	27.87	27.87	27.33	27.60	810,270	+0.07(+0.25%)
Nov 17, 2005	27.61	28.35	27.13	27.53	1,754,593	+1.05(+3.98%)
Nov 16, 2005	25.90	26.48	25.79	26.47	620,883	+0.65(+2.53%)
Nov 15, 2005	26.37	26.41	25.79	25.82	683,624	-0.61(-2.29%)
Nov 14, 2005	26.52	26.52	26.30	26.43	580,943	-0.13(-0.49%)
Nov 11, 2005	26.16	26.70	26.07	26.56	512,827	+0.52(+1.98%)
Nov 10, 2005	26.06	26.11	25.68	26.04	635,261	+0.03(+0.13%)
Nov 09, 2005	25.94	26.21	25.37	26.01	518,346	+0.01(+0.05%)
Nov 08, 2005	26.25	26.29	25.79	25.99	524,591	-0.40(-1.51%)
Nov 07, 2005	26.16	26.76	26.04	26.39	1,001,255	+0.58(+2.24%)
Nov 04, 2005	25.87	25.88	25.58	25.81	592,562	-0.06(-0.21%)
Nov 03, 2005	25.77	26.13	25.71	25.87	1,271,249	+0.36(+1.43%)
Nov 02, 2005	24.50	25.52	24.48	25.50	1,212,573	+1.01(+4.10%)
Nov 01, 2005	24.67	24.77	24.37	24.50	753,338	-0.40(-1.60%)
Oct 31, 2005	24.31	25.07	24.31	24.90	1,218,818	+0.65(+2.70%)
Oct 28, 2005	23.84	24.28	23.47	24.24	958,120	+0.63(+2.68%)
Oct 27, 2005	24.22	24.24	23.55	23.61	1,004,160	-0.61(-2.50%)
Oct 26, 2005	24.76	25.07	24.22	24.22	1,272,120	-0.85(-3.41%)
Oct 25, 2005	25.37	25.37	24.88	25.07	506,872	-0.39(-1.51%)
Oct 24, 2005	24.93	25.54	24.83	25.46	542,310	+0.56(+2.27%)
Oct 21, 2005	25.54	26.12	24.87	24.89	1,155,641	-0.21(-0.85%)
Oct 20, 2005	25.23	25.70	25.07	25.10	1,317,288	-0.19(-0.74%)
Oct 19, 2005	24.62	25.29	24.24	25.29	1,080,118	+0.76(+3.09%)
Oct 18, 2005	24.79	25.03	24.26	24.53	1,442,336	-0.67(-2.65%)
Oct 17, 2005	25.27	25.65	24.89	25.20	669,391	-0.34(-1.35%)
Oct 14, 2005	25.54	25.73	25.12	25.54	660,241	+0.29(+1.15%)
Oct 13, 2005	24.71	25.38	24.71	25.26	930,816	+0.55(+2.23%)
Oct 12, 2005	24.90	24.90	23.89	24.70	1,322,807	-0.20(-0.80%)
Oct 11, 2005	25.12	25.41	24.89	24.90	688,562	-0.23(-0.93%)
Oct 10, 2005	25.82	25.92	25.04	25.14	664,744	-0.68(-2.64%)
Oct 07, 2005	25.60	26.05	25.60	25.82	520,815	+0.22(+0.86%)
Oct 06, 2005	25.51	26.03	25.41	25.60	867,493	+0.10(+0.38%)
Oct 05, 2005	26.20	26.20	25.50	25.50	679,994	-0.62(-2.37%)
Oct 04, 2005	26.10	26.38	26.06	26.12	567,000	+0.14(+0.56%)

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.