Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	31.02	31.26	30.60	30.81	899,002	-0.35(-1.12%)
Dec 29, 2005	31.30	31.42	31.00	31.16	465,397	-0.14(-0.46%)
Dec 28, 2005	30.51	31.45	30.51	31.30	1,400,812	+0.82(+2.69%)
Dec 27, 2005	30.63	30.77	30.32	30.48	1,028,971	-0.06(-0.21%)
Dec 23, 2005	30.75	30.91	30.37	30.55	1,558,372	-0.15(-0.49%)
Dec 22, 2005	31.35	31.36	30.52	30.70	1,769,153	-0.69(-2.18%)
Dec 21, 2005	31.20	31.63	31.02	31.38	1,257,818	+0.28(+0.90%)
Dec 20, 2005	30.95	31.29	30.73	31.10	667,353	+0.19(+0.62%)
Dec 19, 2005	30.99	31.12	30.79	30.91	1,370,141	-0.24(-0.76%)
Dec 16, 2005	31.60	31.73	31.10	31.15	1,459,075	-0.31(-1.00%)
Dec 15, 2005	31.67	31.76	31.05	31.46	915,248	-0.20(-0.63%)
Dec 14, 2005	31.38	31.84	31.28	31.66	1,485,405	+0.38(+1.21%)
Dec 13, 2005	31.60	31.60	31.23	31.28	1,586,943	-0.32(-1.02%)
Dec 12, 2005	31.38	31.62	31.27	31.60	1,015,386	+0.35(+1.12%)
Dec 09, 2005	31.24	31.38	30.82	31.25	465,116	+0.11(+0.37%)
Dec 08, 2005	31.25	31.42	30.89	31.14	646,205	-0.04(-0.14%)
Dec 07, 2005	31.50	31.52	31.02	31.18	880,795	-0.39(-1.22%)
Dec 06, 2005	31.88	32.17	31.50	31.57	1,298,994	-0.17(-0.54%)
Dec 05, 2005	31.52	31.81	31.20	31.74	2,556,812	+0.15(+0.47%)
Dec 02, 2005	31.43	31.96	31.42	31.59	2,250,796	+0.16(+0.50%)
Dec 01, 2005	31.10	31.44	30.97	31.43	1,071,127	+0.45(+1.45%)
Nov 30, 2005	30.87	31.07	30.64	30.98	1,246,614	+0.14(+0.44%)
Nov 29, 2005	31.07	31.37	30.83	30.85	1,107,821	-0.08(-0.25%)
Nov 28, 2005	31.31	31.34	30.92	30.92	2,029,512	-0.39(-1.23%)
Nov 25, 2005	31.15	31.31	30.74	31.31	302,795	+0.24(+0.78%)
Nov 23, 2005	30.67	31.30	30.63	31.07	1,369,861	+0.35(+1.14%)
Nov 22, 2005	30.49	30.72	30.10	30.72	2,126,989	+0.16(+0.51%)
Nov 21, 2005	29.63	30.60	29.60	30.56	1,748,005	+0.91(+3.06%)
Nov 18, 2005	29.45	29.68	29.32	29.65	1,553,190	+0.39(+1.34%)
Nov 17, 2005	29.52	29.52	28.81	29.26	3,452,733	-0.26(-0.89%)
Nov 16, 2005	29.17	29.60	29.13	29.52	1,607,811	+0.42(+1.45%)
Nov 15, 2005	29.40	29.40	28.70	29.10	1,135,832	-0.30(-1.02%)
Nov 14, 2005	29.17	29.49	29.03	29.40	825,754	+0.31(+1.06%)
Nov 11, 2005	29.28	29.31	28.83	29.10	763,430	-0.20(-0.68%)
Nov 10, 2005	28.56	29.33	28.43	29.30	1,442,268	+0.76(+2.68%)
Nov 09, 2005	28.99	29.12	28.48	28.53	1,471,119	-0.33(-1.14%)
Nov 08, 2005	29.52	29.56	28.67	28.86	1,285,829	-0.69(-2.34%)
Nov 07, 2005	29.10	29.60	29.06	29.55	1,127,148	+0.46(+1.60%)
Nov 04, 2005	29.35	29.45	28.88	29.09	822,953	-0.26(-0.88%)
Nov 03, 2005	29.06	29.58	29.06	29.35	1,463,696	+0.51(+1.76%)
Nov 02, 2005	27.93	29.00	27.93	28.84	2,003,182	+0.90(+3.22%)
Nov 01, 2005	27.85	28.00	27.59	27.94	729,397	+0.01(+0.05%)
Oct 31, 2005	26.73	28.10	26.73	27.93	1,741,422	+1.26(+4.74%)
Oct 28, 2005	26.13	26.66	26.10	26.66	939,617	+0.63(+2.41%)
Oct 27, 2005	26.75	26.80	25.79	26.03	1,233,449	-0.76(-2.83%)
Oct 26, 2005	27.17	27.37	26.74	26.79	811,188	-0.46(-1.68%)
Oct 25, 2005	27.38	27.43	27.08	27.25	1,230,928	-0.13(-0.47%)
Oct 24, 2005	26.86	27.39	26.86	27.38	1,001,801	+0.51(+1.91%)
Oct 21, 2005	26.81	27.00	26.55	26.86	977,711	+0.19(+0.70%)
Oct 20, 2005	27.24	27.46	26.64	26.68	1,314,960	-0.59(-2.15%)
Oct 19, 2005	26.31	27.33	26.05	27.26	2,015,226	+0.77(+2.91%)
Oct 18, 2005	26.70	26.70	26.25	26.49	895,640	-0.22(-0.83%)
Oct 17, 2005	26.38	26.78	26.28	26.71	1,111,883	+0.25(+0.94%)
Oct 14, 2005	26.09	26.53	26.04	26.46	1,657,950	+0.37(+1.42%)
Oct 13, 2005	25.99	26.13	25.73	26.09	1,368,180	+0.03(+0.11%)
Oct 12, 2005	26.49	26.49	25.30	26.06	2,424,462	-0.54(-2.04%)
Oct 11, 2005	27.14	27.30	26.49	26.60	1,224,205	-0.51(-1.87%)
Oct 10, 2005	27.48	27.51	27.01	27.11	894,100	-0.36(-1.33%)
Oct 07, 2005	27.24	27.77	27.20	27.48	1,241,852	+0.56(+2.07%)
Oct 06, 2005	27.05	27.49	26.74	26.92	1,748,705	-0.13(-0.48%)
Oct 05, 2005	27.13	27.24	27.03	27.05	2,338,189	-0.01(-0.05%)
Oct 04, 2005	27.38	27.38	26.96	27.06	1,954,443	-0.31(-1.15%)

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.