Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	25.77	25.78	25.59	25.75	44,782	-0.06(-0.25%)
Dec 29, 2005	25.83	25.95	25.77	25.82	39,491	+0.15(+0.58%)
Dec 28, 2005	25.80	25.93	25.67	25.67	10,770	-0.03(-0.12%)
Dec 27, 2005	25.78	25.87	25.67	25.70	10,770	-0.16(-0.61%)
Dec 23, 2005	25.84	25.91	25.72	25.86	59,142	-0.64(-2.40%)
Dec 22, 2005	26.44	26.55	26.35	26.49	32,688	+0.17(+0.66%)
Dec 21, 2005	26.55	26.55	26.32	26.32	25,319	-0.08(-0.32%)
Dec 20, 2005	26.50	26.54	26.40	26.40	5,479	-0.09(-0.34%)
Dec 19, 2005	26.60	26.70	26.49	26.49	15,305	-0.13(-0.48%)
Dec 16, 2005	26.75	26.75	26.58	26.62	7,936	+0.03(+0.12%)
Dec 15, 2005	26.81	26.81	26.55	26.59	6,613	-0.27(-1.00%)
Dec 14, 2005	26.86	26.87	26.73	26.86	10,581	+0.16(+0.59%)
Dec 13, 2005	26.64	26.86	26.58	26.70	8,502	+0.06(+0.22%)
Dec 12, 2005	26.67	26.81	26.61	26.64	13,037	-0.04(-0.16%)
Dec 09, 2005	26.67	26.74	26.54	26.68	37,790	+0.14(+0.52%)
Dec 08, 2005	26.60	26.69	26.46	26.55	33,255	-0.13(-0.48%)
Dec 07, 2005	26.64	26.72	26.56	26.67	16,438	+0.09(+0.34%)
Dec 06, 2005	26.47	26.69	26.47	26.58	21,918	+0.06(+0.22%)
Dec 05, 2005	26.42	26.57	26.32	26.52	37,034	+0.10(+0.38%)
Dec 02, 2005	26.57	26.57	26.39	26.42	136,046	-0.26(-0.97%)
Dec 01, 2005	26.68	26.74	26.50	26.68	17,572	+0.15(+0.58%)
Nov 30, 2005	26.50	26.67	26.43	26.53	3,023	-0.02(-0.06%)
Nov 29, 2005	26.62	26.75	26.55	26.55	8,880	-0.03(-0.10%)
Nov 28, 2005	26.60	26.70	26.44	26.57	10,581	-0.10(-0.36%)
Nov 25, 2005	26.75	26.75	26.59	26.67	11,337	+0.01(+0.04%)
Nov 23, 2005	26.46	26.68	26.46	26.66	6,991	+0.33(+1.27%)
Nov 22, 2005	26.09	26.44	26.09	26.32	13,604	+0.12(+0.44%)
Nov 21, 2005	26.28	26.30	26.14	26.21	11,337	-0.15(-0.56%)
Nov 18, 2005	26.26	26.37	26.17	26.36	11,148	+0.22(+0.83%)
Nov 17, 2005	25.98	26.17	25.90	26.14	17,005	+0.20(+0.78%)
Nov 16, 2005	25.93	25.95	25.76	25.94	7,936	-0.10(-0.39%)
Nov 15, 2005	26.77	26.11	25.96	26.04	24,186	-0.67(-2.50%)
Nov 14, 2005	26.62	26.74	26.62	26.70	4,912	-0.06(-0.24%)
Nov 11, 2005	26.79	26.79	26.64	26.77	6,046	-0.06(-0.22%)
Nov 10, 2005	26.78	26.85	26.63	26.83	9,447	-0.04(-0.16%)
Nov 09, 2005	26.57	26.87	26.57	26.87	45,159	-0.07(-0.28%)
Nov 08, 2005	26.67	26.96	26.67	26.94	16,438	+0.14(+0.51%)
Nov 07, 2005	26.82	26.87	26.68	26.81	18,328	-0.03(-0.10%)
Nov 04, 2005	26.96	26.97	26.65	26.83	4,723	-0.05(-0.18%)
Nov 03, 2005	27.17	27.22	26.84	26.88	5,479	-0.28(-1.03%)
Nov 02, 2005	26.94	27.22	26.90	27.16	3,779	+0.18(+0.67%)
Nov 01, 2005	26.99	27.06	26.88	26.98	4,534	-0.11(-0.41%)
Oct 31, 2005	26.93	27.09	26.79	27.09	5,290	+0.55(+2.07%)
Oct 28, 2005	26.33	26.57	26.25	26.54	59,709	+0.30(+1.15%)
Oct 27, 2005	26.59	26.72	26.24	26.24	15,683	-0.44(-1.65%)
Oct 26, 2005	26.57	26.86	26.57	26.68	54,796	+0.05(+0.18%)
Oct 25, 2005	26.58	26.83	26.58	26.63	4,912	+0.13(+0.50%)
Oct 24, 2005	26.23	26.50	26.23	26.50	8,502	+0.24(+0.91%)
Oct 21, 2005	26.31	26.31	26.09	26.26	14,171	+0.15(+0.57%)
Oct 20, 2005	26.32	26.37	26.07	26.11	5,101	-0.16(-0.60%)
Oct 19, 2005	26.09	26.30	25.93	26.27	14,549	+0.06(+0.24%)
Oct 18, 2005	26.38	26.38	26.21	26.21	24,941	-0.22(-0.84%)
Oct 17, 2005	26.63	26.66	26.43	26.43	13,226	-0.24(-0.91%)
Oct 14, 2005	26.63	26.79	26.63	26.67	23,619	+0.24(+0.90%)
Oct 13, 2005	26.31	26.49	26.26	26.44	26,642	-0.24(-0.91%)
Oct 12, 2005	26.91	26.91	26.53	26.68	8,691	-0.20(-0.75%)
Oct 11, 2005	26.88	26.94	26.79	26.88	4,345	-0.05(-0.20%)
Oct 10, 2005	27.13	27.14	26.90	26.93	6,802	-0.11(-0.39%)
Oct 07, 2005	26.95	27.04	26.95	27.04	6,613	-0.21(-0.78%)
Oct 06, 2005	27.36	27.36	27.10	27.25	2,078	-0.03(-0.12%)
Oct 05, 2005	27.46	27.46	27.23	27.28	1,889	-0.04(-0.16%)
Oct 04, 2005	27.45	27.63	27.32	27.32	8,691	+0.02(+0.06%)

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.