Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	30.44	30.54	30.39	30.53	71,028	-0.14(-0.46%)
Dec 29, 2005	30.68	30.73	30.61	30.67	87,447	+0.04(+0.14%)
Dec 28, 2005	30.84	30.86	30.54	30.63	37,635	+0.19(+0.62%)
Dec 27, 2005	30.66	30.68	30.41	30.43	26,935	-0.27(-0.87%)
Dec 23, 2005	30.71	30.71	30.59	30.70	29,702	-0.12(-0.40%)
Dec 22, 2005	30.78	30.83	30.71	30.83	72,135	+0.12(+0.39%)
Dec 21, 2005	30.71	30.71	30.63	30.71	22,138	+0.18(+0.60%)
Dec 20, 2005	30.58	30.59	30.46	30.52	133,385	-0.03(-0.09%)
Dec 19, 2005	30.68	30.72	30.53	30.55	23,245	-0.12(-0.41%)
Dec 16, 2005	30.68	30.77	30.64	30.67	17,710	+0.23(+0.75%)
Dec 15, 2005	30.57	30.57	30.35	30.45	108,664	-0.25(-0.83%)
Dec 14, 2005	30.68	30.76	30.68	30.70	82,282	+0.01(+0.02%)
Dec 13, 2005	30.52	30.76	30.46	30.70	64,755	+0.24(+0.80%)
Dec 12, 2005	30.49	30.52	30.39	30.45	23,799	+0.38(+1.26%)
Dec 09, 2005	30.03	30.17	30.03	30.07	15,312	+0.12(+0.42%)
Dec 08, 2005	29.92	30.15	29.84	29.95	416,576	+0.03(+0.09%)
Dec 07, 2005	30.11	30.13	29.86	29.92	64,755	-0.22(-0.74%)
Dec 06, 2005	30.03	30.24	30.03	30.14	15,681	+0.14(+0.45%)
Dec 05, 2005	30.03	30.05	29.89	30.01	221,386	+0.12(+0.42%)
Dec 02, 2005	29.82	29.93	29.80	29.88	23,799	+0.12(+0.42%)
Dec 01, 2005	29.65	29.83	29.64	29.76	45,753	+0.39(+1.33%)
Nov 30, 2005	29.49	29.52	29.37	29.37	26,935	-0.20(-0.68%)
Nov 29, 2005	30.20	30.15	29.51	29.57	28,780	-0.06(-0.22%)
Nov 28, 2005	29.60	29.75	29.48	29.63	35,052	+0.14(+0.46%)
Nov 25, 2005	29.65	29.65	29.45	29.50	6,641	-0.26(-0.87%)
Nov 23, 2005	29.69	29.81	29.64	29.76	19,186	+0.09(+0.31%)
Nov 22, 2005	29.35	29.69	29.30	29.67	34,683	+0.16(+0.55%)
Nov 21, 2005	29.54	29.58	29.39	29.50	18,448	+0.08(+0.28%)
Nov 18, 2005	29.47	29.48	29.31	29.42	26,012	+0.16(+0.56%)
Nov 17, 2005	29.11	29.26	29.04	29.26	10,515	+0.44(+1.54%)
Nov 16, 2005	28.77	28.81	28.65	28.81	10,884	-0.02(-0.06%)
Nov 15, 2005	28.85	28.93	28.77	28.83	36,713	-0.03(-0.09%)
Nov 14, 2005	28.94	28.96	28.80	28.86	21,216	-0.18(-0.62%)
Nov 11, 2005	28.92	29.04	28.91	29.04	35,421	+0.20(+0.70%)
Nov 10, 2005	28.87	28.90	28.67	28.84	41,510	-0.03(-0.09%)
Nov 09, 2005	28.79	28.92	28.73	28.86	28,411	-0.01(-0.02%)
Nov 08, 2005	28.80	28.91	28.80	28.87	30,256	-0.11(-0.37%)
Nov 07, 2005	28.87	28.99	28.84	28.98	30,071	+0.18(+0.62%)
Nov 04, 2005	29.09	29.09	28.74	28.80	15,312	-0.29(-1.01%)
Nov 03, 2005	29.17	29.23	29.05	29.09	25,090	+0.06(+0.21%)
Nov 02, 2005	28.73	29.03	28.73	29.03	23,983	+0.26(+0.90%)
Nov 01, 2005	28.76	28.81	28.69	28.77	58,483	+0.12(+0.42%)
Oct 31, 2005	28.57	28.73	28.57	28.65	9,777	+0.34(+1.21%)
Oct 28, 2005	28.29	28.36	28.19	28.31	32,285	+0.12(+0.42%)
Oct 27, 2005	28.53	28.53	28.15	28.19	16,788	-0.10(-0.36%)
Oct 26, 2005	28.36	28.47	28.29	28.29	22,138	-0.01(-0.04%)
Oct 25, 2005	28.26	28.36	28.19	28.31	52,394	+0.07(+0.25%)
Oct 24, 2005	27.93	28.24	27.93	28.23	18,817	+0.51(+1.84%)
Oct 21, 2005	27.94	27.97	27.73	27.73	19,740	-0.01(-0.04%)
Oct 20, 2005	27.99	28.00	27.74	27.74	14,574	-0.35(-1.24%)
Oct 19, 2005	27.76	28.11	27.76	28.08	30,256	+0.00(+0.00%)
Oct 18, 2005	28.16	28.18	28.03	28.08	8,670	-0.33(-1.14%)
Oct 17, 2005	28.43	28.46	28.37	28.41	20,847	-0.25(-0.87%)
Oct 14, 2005	28.46	28.67	28.40	28.66	19,740	+0.22(+0.78%)
Oct 13, 2005	28.25	28.44	28.16	28.44	28,780	-0.15(-0.51%)
Oct 12, 2005	28.77	28.80	28.46	28.58	26,381	-0.15(-0.53%)
Oct 11, 2005	28.87	28.87	28.72	28.73	27,857	+0.07(+0.23%)
Oct 10, 2005	28.84	28.85	28.67	28.67	10,146	-0.16(-0.55%)
Oct 07, 2005	28.85	28.85	28.78	28.83	15,681	+0.30(+1.06%)
Oct 06, 2005	28.80	28.90	28.52	28.52	45,937	-0.44(-1.53%)
Oct 05, 2005	29.17	29.17	28.97	28.97	331,526	-0.30(-1.04%)
Oct 04, 2005	29.41	29.45	29.27	29.27	71,397	-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.