Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	28.89	28.89	28.31	28.65	184,018	-0.40(-1.37%)
Dec 29, 2005	29.25	29.36	28.65	29.05	118,709	-0.15(-0.52%)
Dec 28, 2005	28.72	29.25	28.58	29.20	113,444	+0.54(+1.89%)
Dec 27, 2005	29.49	29.64	28.64	28.66	175,995	-0.70(-2.39%)
Dec 23, 2005	29.42	29.74	29.12	29.36	81,855	+0.04(+0.14%)
Dec 22, 2005	28.81	29.39	28.81	29.32	208,587	+0.53(+1.86%)
Dec 21, 2005	28.38	29.20	28.38	28.78	183,391	+0.58(+2.07%)
Dec 20, 2005	28.40	28.59	28.00	28.20	275,902	-0.06(-0.20%)
Dec 19, 2005	28.96	29.01	28.07	28.26	366,407	-0.66(-2.29%)
Dec 16, 2005	29.51	29.88	28.92	28.92	445,505	-0.59(-2.00%)
Dec 15, 2005	30.15	30.16	29.08	29.51	214,730	-0.43(-1.44%)
Dec 14, 2005	30.31	30.60	29.83	29.94	331,559	-0.18(-0.61%)
Dec 13, 2005	29.92	30.29	29.75	30.12	276,027	+0.29(+0.96%)
Dec 12, 2005	30.04	30.15	29.77	29.84	277,908	-0.08(-0.27%)
Dec 09, 2005	29.88	30.19	29.28	29.92	142,526	-0.06(-0.19%)
Dec 08, 2005	29.78	30.51	29.52	29.97	275,150	+0.34(+1.16%)
Dec 07, 2005	30.63	30.68	29.36	29.63	393,859	-1.08(-3.51%)
Dec 06, 2005	30.91	31.08	30.36	30.71	179,129	+0.22(+0.71%)
Dec 05, 2005	31.00	31.11	30.31	30.49	189,910	-0.71(-2.28%)
Dec 02, 2005	30.82	31.20	30.55	31.20	276,403	+0.00(+0.00%)
Dec 01, 2005	30.19	31.28	30.15	31.20	393,358	+1.59(+5.36%)
Nov 30, 2005	29.87	29.99	29.28	29.61	275,526	-0.06(-0.21%)
Nov 29, 2005	29.79	30.45	29.44	29.68	229,396	-0.10(-0.35%)
Nov 28, 2005	30.88	30.88	29.60	29.78	237,418	-1.16(-3.76%)
Nov 25, 2005	30.75	31.00	30.29	30.94	124,977	+0.30(+0.96%)
Nov 23, 2005	31.27	31.30	30.35	30.65	281,041	-0.95(-3.00%)
Nov 22, 2005	30.90	31.81	30.55	31.60	263,993	+0.69(+2.25%)
Nov 21, 2005	30.55	30.95	30.30	30.90	325,040	+0.38(+1.23%)
Nov 18, 2005	30.91	30.91	30.04	30.53	495,145	+0.29(+0.95%)
Nov 17, 2005	29.31	30.26	29.28	30.24	342,715	+0.94(+3.21%)
Nov 16, 2005	29.04	29.61	28.67	29.30	284,927	+0.46(+1.60%)
Nov 15, 2005	28.65	29.28	28.52	28.84	223,880	+0.21(+0.72%)
Nov 14, 2005	28.85	29.07	28.54	28.63	193,169	-0.30(-1.05%)
Nov 11, 2005	28.72	29.16	28.55	28.93	265,498	+0.32(+1.12%)
Nov 10, 2005	27.88	28.72	27.29	28.62	292,950	+0.73(+2.63%)
Nov 09, 2005	27.76	28.25	27.44	27.88	279,537	+0.42(+1.54%)
Nov 08, 2005	28.40	28.41	27.42	27.46	276,403	-1.07(-3.75%)
Nov 07, 2005	28.01	28.77	27.88	28.53	145,535	+0.53(+1.88%)
Nov 04, 2005	28.40	28.62	27.66	28.00	281,417	-0.39(-1.38%)
Nov 03, 2005	28.49	29.62	28.24	28.39	447,134	-0.32(-1.11%)
Nov 02, 2005	27.04	29.21	27.04	28.71	538,015	+1.48(+5.42%)
Nov 01, 2005	27.01	27.51	26.60	27.23	554,813	+0.02(+0.09%)
Oct 31, 2005	26.54	27.51	26.54	27.21	379,068	+0.87(+3.30%)
Oct 28, 2005	26.48	26.95	26.10	26.34	482,860	+0.06(+0.24%)
Oct 27, 2005	27.44	27.45	25.13	26.28	702,980	-1.28(-4.66%)
Oct 26, 2005	28.12	28.50	27.15	27.56	284,802	-0.59(-2.10%)
Oct 25, 2005	28.39	28.39	27.56	28.15	260,107	-0.40(-1.40%)
Oct 24, 2005	27.80	28.56	27.43	28.55	176,622	+0.95(+3.44%)
Oct 21, 2005	27.16	28.05	27.16	27.60	154,811	+0.57(+2.13%)
Oct 20, 2005	27.84	28.02	26.81	27.03	275,651	-1.14(-4.05%)
Oct 19, 2005	26.72	28.19	26.28	28.17	319,776	+1.44(+5.40%)
Oct 18, 2005	27.36	27.36	26.72	26.72	264,119	-0.77(-2.81%)
Oct 17, 2005	27.32	27.60	26.85	27.50	148,292	+0.04(+0.15%)
Oct 14, 2005	27.44	27.52	26.58	27.46	196,929	+0.46(+1.71%)
Oct 13, 2005	27.01	27.11	26.13	27.00	328,174	-0.06(-0.24%)
Oct 12, 2005	27.57	27.72	26.84	27.06	468,946	-0.41(-1.48%)
Oct 11, 2005	28.17	28.60	27.36	27.47	451,271	-0.59(-2.10%)
Oct 10, 2005	29.12	29.12	27.86	28.06	330,807	-0.73(-2.52%)
Oct 07, 2005	28.40	28.91	28.14	28.78	438,485	+0.57(+2.04%)
Oct 06, 2005	28.75	28.75	27.33	28.21	435,978	-0.54(-1.89%)
Oct 05, 2005	30.00	30.00	28.54	28.75	275,902	-1.39(-4.61%)
Oct 04, 2005	31.38	31.43	30.14	30.14	274,022	-1.15(-3.67%)

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.