Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	26.44	26.46	26.31	26.34	2,269,384	-0.13(-0.49%)
Dec 29, 2005	26.57	26.70	26.46	26.47	2,518,294	-0.10(-0.39%)
Dec 28, 2005	26.77	26.81	26.43	26.57	1,920,559	-0.19(-0.72%)
Dec 27, 2005	26.72	26.85	26.65	26.76	3,394,490	+0.08(+0.30%)
Dec 23, 2005	26.69	26.79	26.64	26.68	2,524,802	+0.05(+0.19%)
Dec 22, 2005	26.47	26.75	26.45	26.63	3,150,506	+0.23(+0.88%)
Dec 21, 2005	26.64	26.71	26.31	26.40	2,506,684	-0.10(-0.36%)
Dec 20, 2005	26.48	26.62	26.39	26.50	2,051,259	+0.05(+0.17%)
Dec 19, 2005	26.63	26.69	26.33	26.45	2,164,719	-0.18(-0.68%)
Dec 16, 2005	26.50	26.86	26.46	26.63	3,494,053	+0.32(+1.23%)
Dec 15, 2005	26.34	26.55	26.21	26.31	2,688,924	-0.03(-0.11%)
Dec 14, 2005	26.15	26.42	26.10	26.34	2,220,482	+0.25(+0.96%)
Dec 13, 2005	25.88	26.12	25.87	26.09	2,139,213	+0.23(+0.90%)
Dec 12, 2005	25.89	26.03	25.64	25.85	2,411,518	+0.01(+0.04%)
Dec 09, 2005	25.67	25.89	25.67	25.84	1,768,399	+0.15(+0.60%)
Dec 08, 2005	25.59	25.80	25.43	25.69	2,468,688	+0.17(+0.67%)
Dec 07, 2005	25.72	25.85	25.41	25.52	2,445,116	-0.12(-0.47%)
Dec 06, 2005	25.84	25.88	25.62	25.64	2,692,442	-0.19(-0.73%)
Dec 05, 2005	26.09	26.12	25.25	25.83	1,319,659	-0.22(-0.83%)
Dec 02, 2005	25.99	26.05	25.79	26.04	1,072,333	+0.06(+0.24%)
Dec 01, 2005	26.21	26.21	25.84	25.98	1,704,193	+0.09(+0.35%)
Nov 30, 2005	25.95	26.19	25.76	25.89	2,799,922	-0.32(-1.21%)
Nov 29, 2005	26.21	26.37	26.05	26.21	1,244,194	+0.14(+0.55%)
Nov 28, 2005	26.24	26.38	26.04	26.06	1,266,535	-0.09(-0.35%)
Nov 25, 2005	26.15	26.16	26.01	26.16	408,457	+0.15(+0.57%)
Nov 23, 2005	26.00	26.21	25.88	26.01	1,083,063	+0.06(+0.22%)
Nov 22, 2005	26.00	26.06	25.72	25.95	1,455,987	-0.06(-0.22%)
Nov 21, 2005	25.88	26.05	25.85	26.01	1,378,060	+0.13(+0.48%)
Nov 18, 2005	25.83	25.97	25.52	25.88	2,304,038	+0.22(+0.86%)
Nov 17, 2005	25.45	25.76	25.47	25.66	2,140,796	+0.21(+0.83%)
Nov 16, 2005	25.38	25.66	25.38	25.45	1,975,618	+0.05(+0.20%)
Nov 15, 2005	25.38	25.61	25.32	25.40	1,728,292	-0.13(-0.49%)
Nov 14, 2005	25.71	25.78	25.48	25.52	2,164,192	-0.57(-2.18%)
Nov 11, 2005	26.33	26.33	25.93	26.09	1,791,795	-0.17(-0.65%)
Nov 10, 2005	26.12	26.30	25.81	26.26	1,985,997	+0.11(+0.41%)
Nov 09, 2005	25.72	26.22	25.77	26.16	1,976,674	+0.44(+1.70%)
Nov 08, 2005	25.70	25.96	25.64	25.72	1,257,563	+0.04(+0.15%)
Nov 07, 2005	25.88	26.09	25.64	25.68	1,612,193	-0.15(-0.59%)
Nov 04, 2005	26.18	26.18	25.74	25.83	2,089,958	-0.09(-0.33%)
Nov 03, 2005	25.98	26.17	25.82	25.92	2,589,009	-0.12(-0.46%)
Nov 02, 2005	25.72	26.04	25.52	26.04	1,848,965	+0.30(+1.15%)
Nov 01, 2005	25.81	26.01	25.67	25.74	1,938,502	-0.12(-0.48%)
Oct 31, 2005	25.71	26.01	25.63	25.87	1,906,487	+0.16(+0.64%)
Oct 28, 2005	25.24	25.71	25.24	25.70	1,268,822	+0.45(+1.80%)
Oct 27, 2005	25.47	25.50	25.12	25.25	1,396,003	-0.22(-0.85%)
Oct 26, 2005	25.72	25.72	25.38	25.46	2,118,104	-0.33(-1.28%)
Oct 25, 2005	26.21	26.21	25.59	25.79	2,156,628	-0.23(-0.90%)
Oct 24, 2005	25.51	26.02	25.47	26.02	2,525,682	+0.51(+2.01%)
Oct 21, 2005	25.58	25.64	25.21	25.51	3,200,112	+0.36(+1.42%)
Oct 20, 2005	25.58	25.58	25.01	25.16	2,466,401	-0.40(-1.56%)
Oct 19, 2005	25.30	25.56	24.84	25.55	2,688,924	+0.20(+0.78%)
Oct 18, 2005	25.56	25.60	25.18	25.35	1,984,590	-0.19(-0.73%)
Oct 17, 2005	25.38	25.71	25.35	25.54	1,820,996	+0.22(+0.88%)
Oct 14, 2005	25.41	25.52	25.10	25.32	2,410,110	+0.03(+0.13%)
Oct 13, 2005	25.61	25.71	25.16	25.29	2,559,280	-0.55(-2.11%)
Oct 12, 2005	25.89	26.17	25.66	25.83	2,361,736	-0.31(-1.17%)
Oct 11, 2005	26.39	26.47	26.10	26.14	1,337,953	-0.18(-0.69%)
Oct 10, 2005	26.73	26.74	26.18	26.32	1,634,885	-0.42(-1.55%)
Oct 07, 2005	26.55	26.75	26.41	26.74	1,744,300	+0.27(+1.01%)
Oct 06, 2005	26.69	26.74	26.08	26.47	2,701,941	-0.23(-0.87%)
Oct 05, 2005	27.26	27.43	26.70	26.70	1,758,197	-0.70(-2.55%)
Oct 04, 2005	27.77	27.84	27.38	27.40	1,004,256	-0.37(-1.33%)

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.