Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	30.45	30.56	30.40	30.54	70,991	-0.14(-0.46%)
Dec 29, 2005	30.70	30.75	30.63	30.68	87,401	+0.04(+0.14%)
Dec 28, 2005	30.86	30.87	30.56	30.64	37,616	+0.19(+0.63%)
Dec 27, 2005	30.67	30.70	30.43	30.45	26,921	-0.27(-0.87%)
Dec 23, 2005	30.72	30.72	30.61	30.72	29,687	-0.12(-0.40%)
Dec 22, 2005	30.79	30.84	30.72	30.84	72,097	+0.12(+0.39%)
Dec 21, 2005	30.72	30.73	30.65	30.72	22,127	+0.18(+0.60%)
Dec 20, 2005	30.59	30.60	30.47	30.54	133,315	-0.03(-0.09%)
Dec 19, 2005	30.70	30.73	30.55	30.57	23,233	-0.12(-0.41%)
Dec 16, 2005	30.70	30.79	30.65	30.69	17,701	+0.23(+0.75%)
Dec 15, 2005	30.59	30.59	30.37	30.46	108,607	-0.25(-0.83%)
Dec 14, 2005	30.70	30.77	30.70	30.72	82,238	+0.01(+0.02%)
Dec 13, 2005	30.54	30.78	30.48	30.71	64,721	+0.24(+0.80%)
Dec 12, 2005	30.51	30.53	30.40	30.47	23,786	+0.38(+1.26%)
Dec 09, 2005	30.04	30.19	30.04	30.09	15,304	+0.12(+0.42%)
Dec 08, 2005	29.94	30.17	29.85	29.96	416,357	+0.03(+0.09%)
Dec 07, 2005	30.13	30.14	29.87	29.94	64,721	-0.22(-0.74%)
Dec 06, 2005	30.04	30.26	30.04	30.16	15,673	+0.14(+0.45%)
Dec 05, 2005	30.04	30.07	29.91	30.02	221,270	+0.12(+0.42%)
Dec 02, 2005	29.84	29.95	29.81	29.90	23,786	+0.12(+0.42%)
Dec 01, 2005	29.66	29.84	29.65	29.77	45,729	+0.39(+1.33%)
Nov 30, 2005	29.50	29.53	29.38	29.38	26,921	-0.20(-0.68%)
Nov 29, 2005	30.22	30.17	29.52	29.58	28,765	-0.07(-0.22%)
Nov 28, 2005	29.62	29.76	29.49	29.65	35,034	+0.14(+0.46%)
Nov 25, 2005	29.66	29.66	29.47	29.51	6,638	-0.26(-0.87%)
Nov 23, 2005	29.70	29.82	29.66	29.77	19,176	+0.09(+0.31%)
Nov 22, 2005	29.37	29.70	29.32	29.68	34,665	+0.16(+0.55%)
Nov 21, 2005	29.56	29.59	29.41	29.52	18,439	+0.08(+0.28%)
Nov 18, 2005	29.49	29.49	29.32	29.44	25,999	+0.16(+0.56%)
Nov 17, 2005	29.12	29.27	29.05	29.27	10,510	+0.44(+1.54%)
Nov 16, 2005	28.78	28.83	28.66	28.83	10,879	-0.02(-0.06%)
Nov 15, 2005	28.86	28.94	28.79	28.85	36,694	-0.03(-0.09%)
Nov 14, 2005	28.96	28.98	28.81	28.87	21,205	-0.18(-0.62%)
Nov 11, 2005	28.93	29.05	28.93	29.05	35,403	+0.20(+0.70%)
Nov 10, 2005	28.89	28.92	28.68	28.85	41,488	-0.03(-0.09%)
Nov 09, 2005	28.80	28.93	28.74	28.88	28,396	-0.01(-0.02%)
Nov 08, 2005	28.81	28.92	28.81	28.88	30,240	-0.11(-0.37%)
Nov 07, 2005	28.88	29.01	28.86	28.99	30,055	+0.18(+0.62%)
Nov 04, 2005	29.10	29.10	28.76	28.81	15,304	-0.29(-1.01%)
Nov 03, 2005	29.19	29.24	29.07	29.11	25,077	+0.06(+0.21%)
Nov 02, 2005	28.74	29.05	28.74	29.05	23,971	+0.26(+0.90%)
Nov 01, 2005	28.77	28.82	28.71	28.79	58,452	+0.12(+0.42%)
Oct 31, 2005	28.58	28.75	28.58	28.67	9,772	+0.34(+1.21%)
Oct 28, 2005	28.31	28.38	28.20	28.33	32,268	+0.12(+0.42%)
Oct 27, 2005	28.54	28.54	28.16	28.21	16,779	-0.10(-0.36%)
Oct 26, 2005	28.37	28.49	28.31	28.31	22,127	-0.01(-0.04%)
Oct 25, 2005	28.28	28.38	28.20	28.32	52,367	+0.07(+0.25%)
Oct 24, 2005	27.94	28.25	27.94	28.25	18,808	+0.51(+1.84%)
Oct 21, 2005	27.96	27.98	27.74	27.74	19,729	-0.01(-0.04%)
Oct 20, 2005	28.00	28.02	27.75	27.75	14,566	-0.35(-1.24%)
Oct 19, 2005	27.77	28.12	27.77	28.10	30,240	+0.00(+0.00%)
Oct 18, 2005	28.18	28.19	28.04	28.10	8,666	-0.33(-1.14%)
Oct 17, 2005	28.44	28.48	28.39	28.42	20,836	-0.25(-0.87%)
Oct 14, 2005	28.47	28.68	28.42	28.67	19,729	+0.22(+0.78%)
Oct 13, 2005	28.26	28.45	28.18	28.45	28,765	-0.15(-0.51%)
Oct 12, 2005	28.79	28.82	28.47	28.60	26,368	-0.15(-0.53%)
Oct 11, 2005	28.89	28.89	28.73	28.75	27,843	+0.07(+0.23%)
Oct 10, 2005	28.86	28.86	28.68	28.68	10,141	-0.16(-0.55%)
Oct 07, 2005	28.86	28.86	28.79	28.84	15,673	+0.30(+1.06%)
Oct 06, 2005	28.82	28.92	28.54	28.54	45,913	-0.44(-1.53%)
Oct 05, 2005	29.18	29.19	28.98	28.98	331,353	-0.30(-1.04%)
Oct 04, 2005	29.42	29.46	29.29	29.29	71,359	-0.11(-0.39%)

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.