Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	25.96	26.06	25.89	25.91	384,109	-0.21(-0.79%)
Dec 29, 2005	26.18	26.67	26.06	26.12	308,714	-0.14(-0.52%)
Dec 28, 2005	26.09	26.35	26.09	26.25	241,469	+0.16(+0.63%)
Dec 27, 2005	26.08	26.38	26.08	26.09	321,280	+0.01(+0.05%)
Dec 23, 2005	26.07	26.22	26.02	26.08	132,112	+0.08(+0.32%)
Dec 22, 2005	25.98	26.35	25.94	25.99	328,581	+0.08(+0.30%)
Dec 21, 2005	25.91	26.06	25.79	25.92	479,203	+0.01(+0.05%)
Dec 20, 2005	25.86	26.06	25.72	25.91	326,204	+0.03(+0.11%)
Dec 19, 2005	25.79	26.10	25.70	25.88	470,373	-0.19(-0.72%)
Dec 16, 2005	26.14	26.44	26.06	26.06	681,616	-0.08(-0.29%)
Dec 15, 2005	26.32	26.32	26.09	26.14	314,827	-0.12(-0.45%)
Dec 14, 2005	26.68	26.74	26.07	26.26	713,710	-0.38(-1.42%)
Dec 13, 2005	26.57	26.74	26.44	26.64	254,544	+0.08(+0.31%)
Dec 12, 2005	26.59	26.73	26.52	26.55	374,430	-0.02(-0.07%)
Dec 09, 2005	26.54	26.69	26.51	26.57	193,073	+0.01(+0.02%)
Dec 08, 2005	26.59	26.77	26.49	26.57	294,789	+0.01(+0.02%)
Dec 07, 2005	26.38	26.68	26.36	26.56	549,674	+0.13(+0.49%)
Dec 06, 2005	26.47	26.76	26.37	26.43	331,298	+0.00(+0.00%)
Dec 05, 2005	26.80	26.80	26.26	26.43	456,618	-0.37(-1.36%)
Dec 02, 2005	26.91	26.91	26.71	26.79	198,168	-0.11(-0.39%)
Dec 01, 2005	26.77	27.12	26.68	26.90	404,826	+0.19(+0.73%)
Nov 30, 2005	26.94	26.95	26.62	26.71	364,921	+0.01(+0.02%)
Nov 29, 2005	26.54	26.94	26.54	26.70	300,733	+0.19(+0.73%)
Nov 28, 2005	26.84	26.85	26.42	26.51	438,618	-0.33(-1.23%)
Nov 25, 2005	26.74	26.95	26.65	26.84	157,923	+0.16(+0.60%)
Nov 23, 2005	26.55	26.80	26.34	26.68	655,635	+0.12(+0.47%)
Nov 22, 2005	26.52	26.68	26.50	26.55	376,638	+0.01(+0.04%)
Nov 21, 2005	26.67	26.67	26.44	26.54	364,411	-0.12(-0.46%)
Nov 18, 2005	26.91	26.93	26.60	26.67	529,806	-0.28(-1.03%)
Nov 17, 2005	26.35	27.58	25.95	26.94	1,525,061	+0.18(+0.68%)
Nov 16, 2005	26.97	27.05	26.71	26.76	540,674	-0.21(-0.76%)
Nov 15, 2005	26.77	27.03	26.77	26.97	349,638	+0.19(+0.73%)
Nov 14, 2005	26.90	26.99	26.67	26.77	358,808	-0.14(-0.53%)
Nov 11, 2005	26.96	27.08	26.87	26.91	137,376	-0.08(-0.28%)
Nov 10, 2005	27.11	27.22	26.89	26.99	327,563	-0.11(-0.39%)
Nov 09, 2005	26.69	27.21	26.65	27.09	271,186	+0.27(+0.99%)
Nov 08, 2005	26.90	26.90	26.68	26.83	220,922	-0.07(-0.26%)
Nov 07, 2005	27.04	27.50	26.87	26.90	318,902	-0.13(-0.48%)
Nov 04, 2005	26.80	27.09	26.80	27.03	361,185	+0.13(+0.48%)
Nov 03, 2005	26.92	27.00	26.84	26.90	231,280	+0.01(+0.02%)
Nov 02, 2005	26.77	27.02	26.71	26.89	222,790	-0.01(-0.04%)
Nov 01, 2005	26.86	27.05	26.72	26.91	503,146	-0.01(-0.04%)
Oct 31, 2005	26.86	27.07	26.85	26.92	377,826	+0.06(+0.22%)
Oct 28, 2005	26.35	26.86	26.35	26.86	356,770	+0.59(+2.26%)
Oct 27, 2005	26.76	26.78	26.24	26.26	328,921	-0.61(-2.28%)
Oct 26, 2005	27.01	27.18	26.73	26.88	266,431	-0.19(-0.70%)
Oct 25, 2005	26.95	27.12	26.74	27.07	364,921	+0.12(+0.46%)
Oct 24, 2005	26.89	26.96	26.87	26.94	389,883	+0.02(+0.07%)
Oct 21, 2005	26.92	26.94	26.77	26.92	236,375	+0.01(+0.04%)
Oct 20, 2005	27.11	27.21	26.85	26.91	481,750	-0.28(-1.04%)
Oct 19, 2005	27.15	27.25	26.97	27.20	285,959	+0.05(+0.17%)
Oct 18, 2005	27.24	27.27	27.03	27.15	873,671	-0.09(-0.32%)
Oct 17, 2005	27.09	27.24	27.08	27.24	293,431	+0.09(+0.33%)
Oct 14, 2005	27.40	27.50	27.09	27.15	391,751	-0.25(-0.92%)
Oct 13, 2005	27.50	27.52	27.35	27.40	183,224	-0.10(-0.36%)
Oct 12, 2005	27.75	27.75	27.34	27.50	264,054	-0.29(-1.04%)
Oct 11, 2005	27.71	27.90	27.47	27.79	392,939	+0.20(+0.73%)
Oct 10, 2005	27.51	27.62	27.42	27.59	280,355	+0.11(+0.41%)
Oct 07, 2005	27.71	27.76	27.42	27.48	299,035	-0.22(-0.81%)
Oct 06, 2005	28.05	28.08	27.50	27.70	479,882	-0.35(-1.26%)
Oct 05, 2005	28.89	28.89	28.05	28.05	315,166	-0.92(-3.17%)
Oct 04, 2005	28.80	29.10	28.77	28.97	267,110	+0.27(+0.92%)

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.