Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	26.86	26.87	26.67	26.80	307,237	-0.11(-0.42%)
Dec 29, 2005	26.32	27.01	26.32	26.92	885,872	+0.57(+2.17%)
Dec 28, 2005	26.81	26.86	26.30	26.34	1,242,672	-0.34(-1.27%)
Dec 27, 2005	26.89	26.90	26.68	26.68	486,836	-0.22(-0.81%)
Dec 23, 2005	26.95	26.98	26.80	26.90	166,142	-0.39(-1.43%)
Dec 22, 2005	27.35	27.39	27.07	27.29	698,545	-0.05(-0.19%)
Dec 21, 2005	27.16	27.70	26.97	27.34	990,993	+0.35(+1.31%)
Dec 20, 2005	26.76	27.00	26.57	26.99	788,877	+0.27(+1.01%)
Dec 19, 2005	26.99	27.71	26.51	26.72	3,043,861	-0.27(-1.00%)
Dec 16, 2005	27.25	27.26	26.73	26.99	492,299	-0.28(-1.02%)
Dec 15, 2005	27.36	27.61	27.06	27.27	611,277	-0.17(-0.60%)
Dec 14, 2005	27.22	27.52	27.21	27.43	789,943	+0.05(+0.16%)
Dec 13, 2005	26.43	27.43	26.10	27.39	759,166	+0.34(+1.25%)
Dec 12, 2005	27.06	27.13	26.89	27.05	1,817,043	+0.18(+0.67%)
Dec 09, 2005	26.54	26.95	26.54	26.87	485,237	+0.14(+0.51%)
Dec 08, 2005	27.00	27.02	26.46	26.73	1,712,455	-0.32(-1.17%)
Dec 07, 2005	27.47	27.47	26.89	27.05	795,006	-0.40(-1.45%)
Dec 06, 2005	27.43	27.51	27.26	27.45	1,330,074	+0.39(+1.44%)
Dec 05, 2005	26.78	27.06	26.76	27.06	761,165	+0.17(+0.61%)
Dec 02, 2005	26.89	27.12	26.65	26.89	2,502,665	+0.29(+1.07%)
Dec 01, 2005	26.24	26.67	26.10	26.61	1,488,355	+0.64(+2.46%)
Nov 30, 2005	25.75	26.07	25.70	25.97	382,914	+0.22(+0.85%)
Nov 29, 2005	26.14	26.23	25.73	25.75	1,126,226	-0.32(-1.21%)
Nov 28, 2005	26.19	26.29	26.01	26.07	3,291,676	-0.08(-0.32%)
Nov 25, 2005	25.98	26.25	25.98	26.15	240,886	+0.23(+0.90%)
Nov 23, 2005	26.08	26.31	25.84	25.92	1,541,116	-0.17(-0.66%)
Nov 22, 2005	25.79	26.09	25.56	26.09	725,725	+0.23(+0.90%)
Nov 21, 2005	25.50	25.91	25.47	25.86	1,401,887	+0.44(+1.74%)
Nov 18, 2005	25.44	25.50	25.30	25.41	497,228	+0.08(+0.30%)
Nov 17, 2005	25.20	25.37	25.20	25.34	771,157	+0.27(+1.08%)
Nov 16, 2005	25.03	25.09	24.89	25.07	234,091	+0.14(+0.57%)
Nov 15, 2005	25.06	25.14	24.87	24.93	323,225	-0.04(-0.18%)
Nov 14, 2005	24.76	25.02	24.66	24.97	951,290	+0.20(+0.79%)
Nov 11, 2005	24.69	24.93	24.69	24.78	308,969	+0.04(+0.15%)
Nov 10, 2005	24.27	24.76	24.27	24.74	1,469,303	+0.35(+1.42%)
Nov 09, 2005	24.44	24.76	24.33	24.39	303,240	-0.04(-0.15%)
Nov 08, 2005	24.39	24.49	23.72	24.43	377,584	-0.04(-0.15%)
Nov 07, 2005	24.39	24.54	24.24	24.47	751,838	+0.07(+0.31%)
Nov 04, 2005	24.12	24.39	24.01	24.39	493,631	+0.31(+1.28%)
Nov 03, 2005	24.54	24.69	23.97	24.09	852,164	-0.32(-1.32%)
Nov 02, 2005	24.48	24.53	24.25	24.41	696,147	+0.15(+0.62%)
Nov 01, 2005	24.13	24.33	24.06	24.26	899,195	+0.19(+0.78%)
Oct 31, 2005	23.69	24.15	23.68	24.07	1,153,272	+0.53(+2.23%)
Oct 28, 2005	23.21	23.61	23.21	23.55	388,909	+0.35(+1.52%)
Oct 27, 2005	23.46	23.46	22.94	23.19	1,332,472	-0.28(-1.18%)
Oct 26, 2005	23.16	23.58	23.16	23.47	645,917	+0.31(+1.33%)
Oct 25, 2005	23.19	23.55	23.04	23.16	541,062	-0.09(-0.39%)
Oct 24, 2005	22.58	23.26	22.54	23.25	882,674	+0.81(+3.61%)
Oct 21, 2005	22.32	22.51	21.80	22.44	813,526	+0.17(+0.78%)
Oct 20, 2005	23.04	23.04	22.23	22.27	1,396,024	-0.55(-2.40%)
Oct 19, 2005	22.44	22.82	22.08	22.82	1,626,253	+0.14(+0.63%)
Oct 18, 2005	23.03	23.07	22.65	22.67	661,239	-0.35(-1.53%)
Oct 17, 2005	22.51	23.04	22.46	23.03	275,394	+0.64(+2.85%)
Oct 14, 2005	22.55	22.61	21.98	22.39	1,327,409	+0.06(+0.27%)
Oct 13, 2005	22.58	22.65	22.24	22.33	1,949,878	-0.32(-1.42%)
Oct 12, 2005	23.47	23.47	22.56	22.65	1,936,554	-0.88(-3.73%)
Oct 11, 2005	23.59	23.71	23.48	23.53	162,545	+0.03(+0.13%)
Oct 10, 2005	23.68	23.73	23.50	23.50	681,757	-0.08(-0.35%)
Oct 07, 2005	23.23	23.59	22.97	23.58	1,440,391	+0.51(+2.21%)
Oct 06, 2005	23.91	24.06	23.06	23.07	2,124,947	-1.04(-4.30%)
Oct 05, 2005	24.42	24.50	24.11	24.11	560,781	-0.47(-1.89%)
Oct 04, 2005	24.84	24.92	24.57	24.57	687,753	-0.15(-0.61%)

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.