Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	30.39	30.66	30.10	30.52	231,052	+0.13(+0.43%)
Dec 29, 2005	30.31	30.48	30.00	30.39	172,129	+0.16(+0.54%)
Dec 28, 2005	29.66	30.46	29.49	30.23	139,420	+0.63(+2.13%)
Dec 27, 2005	30.29	30.36	29.29	29.60	144,407	-0.78(-2.55%)
Dec 23, 2005	30.24	30.48	30.16	30.37	99,635	+0.14(+0.46%)
Dec 22, 2005	30.56	30.62	30.14	30.24	227,340	-0.40(-1.29%)
Dec 21, 2005	30.73	31.12	30.40	30.63	98,823	-0.06(-0.20%)
Dec 20, 2005	30.20	31.22	30.20	30.69	186,048	+0.28(+0.91%)
Dec 19, 2005	30.90	31.27	30.20	30.42	330,571	-0.48(-1.56%)
Dec 16, 2005	31.22	31.46	30.90	30.90	477,763	-0.23(-0.75%)
Dec 15, 2005	31.43	31.72	30.93	31.13	480,894	-0.29(-0.93%)
Dec 14, 2005	32.03	33.57	31.39	31.43	1,074,184	+0.42(+1.36%)
Dec 13, 2005	30.69	31.13	30.61	31.00	160,646	+0.31(+1.01%)
Dec 12, 2005	30.83	31.18	30.61	30.69	189,643	-0.14(-0.45%)
Dec 09, 2005	30.17	30.86	30.09	30.83	204,490	+0.66(+2.17%)
Dec 08, 2005	30.78	30.85	29.96	30.18	270,952	-0.64(-2.07%)
Dec 07, 2005	31.04	31.07	30.70	30.81	175,260	-0.17(-0.56%)
Dec 06, 2005	31.21	31.29	30.78	30.99	213,305	-0.19(-0.61%)
Dec 05, 2005	31.36	31.36	30.76	31.18	111,814	-0.21(-0.66%)
Dec 02, 2005	30.99	31.55	30.77	31.38	202,286	+0.55(+1.79%)
Dec 01, 2005	30.40	30.83	30.40	30.83	205,302	+0.41(+1.33%)
Nov 30, 2005	30.42	30.90	30.21	30.43	332,079	-0.31(-1.01%)
Nov 29, 2005	29.40	31.23	29.79	30.74	324,888	+1.34(+4.55%)
Nov 28, 2005	30.35	30.35	29.17	29.40	251,118	-1.03(-3.40%)
Nov 25, 2005	30.35	30.54	30.23	30.43	37,580	+0.03(+0.08%)
Nov 23, 2005	30.82	30.91	30.31	30.41	115,758	-0.41(-1.34%)
Nov 22, 2005	30.78	30.97	30.33	30.82	123,413	+0.09(+0.28%)
Nov 21, 2005	30.82	30.86	30.09	30.74	364,092	-0.09(-0.28%)
Nov 18, 2005	30.97	31.11	30.61	30.82	108,218	+0.07(+0.22%)
Nov 17, 2005	30.43	30.89	30.43	30.75	127,705	+0.43(+1.42%)
Nov 16, 2005	30.74	30.81	30.21	30.32	300,646	-0.28(-0.93%)
Nov 15, 2005	30.65	30.91	30.48	30.61	369,312	-0.03(-0.11%)
Nov 14, 2005	30.74	30.84	30.52	30.64	830,372	-0.22(-0.73%)
Nov 11, 2005	30.82	31.10	30.43	30.86	739,784	+0.14(+0.45%)
Nov 10, 2005	30.03	30.78	29.83	30.73	270,836	+0.53(+1.74%)
Nov 09, 2005	30.01	30.89	29.88	30.20	264,225	+0.16(+0.52%)
Nov 08, 2005	30.26	30.43	29.85	30.05	352,841	-0.10(-0.34%)
Nov 07, 2005	28.92	30.18	29.00	30.15	682,485	+1.23(+4.26%)
Nov 04, 2005	29.05	29.10	28.71	28.92	148,699	-0.14(-0.47%)
Nov 03, 2005	28.97	29.43	28.80	29.05	395,758	+0.30(+1.05%)
Nov 02, 2005	27.88	28.96	27.88	28.75	209,130	+0.87(+3.12%)
Nov 01, 2005	27.44	28.05	27.37	27.88	168,533	+0.44(+1.60%)
Oct 31, 2005	27.05	27.59	26.96	27.44	218,989	+0.32(+1.18%)
Oct 28, 2005	27.23	27.47	27.01	27.12	186,048	+0.11(+0.42%)
Oct 27, 2005	27.07	27.21	26.79	27.01	194,863	-0.27(-0.98%)
Oct 26, 2005	27.05	27.74	26.99	27.28	149,627	+0.08(+0.29%)
Oct 25, 2005	27.50	27.87	27.00	27.20	238,707	-0.42(-1.53%)
Oct 24, 2005	27.24	27.63	27.04	27.62	241,491	+0.41(+1.49%)
Oct 21, 2005	27.50	27.63	26.93	27.22	381,723	-0.20(-0.72%)
Oct 20, 2005	27.45	27.75	26.99	27.42	193,239	-0.16(-0.59%)
Oct 19, 2005	26.81	27.58	26.12	27.58	181,060	+0.68(+2.53%)
Oct 18, 2005	27.66	27.66	26.86	26.90	137,332	-0.84(-3.05%)
Oct 17, 2005	27.53	27.80	27.03	27.74	184,192	+0.22(+0.78%)
Oct 14, 2005	26.82	27.59	27.03	27.53	221,193	+0.71(+2.64%)
Oct 13, 2005	26.81	26.92	26.40	26.82	165,749	-0.12(-0.45%)
Oct 12, 2005	26.51	27.11	26.21	26.94	346,810	+0.34(+1.30%)
Oct 11, 2005	27.37	27.37	26.57	26.60	354,465	-0.66(-2.40%)
Oct 10, 2005	27.52	28.34	27.16	27.25	104,043	-0.27(-0.97%)
Oct 07, 2005	27.50	27.65	27.29	27.52	159,486	+0.09(+0.31%)
Oct 06, 2005	28.22	28.22	27.03	27.43	256,802	-0.89(-3.14%)
Oct 05, 2005	28.45	28.55	27.94	28.32	177,116	-0.23(-0.82%)
Oct 04, 2005	28.18	28.84	28.04	28.55	187,091	+0.41(+1.44%)

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.