Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	26.82	27.50	26.40	27.30	667,700	+0.36(+1.34%)
Dec 29, 2005	27.08	27.28	26.93	26.94	228,600	-0.10(-0.37%)
Dec 28, 2005	26.76	27.09	26.25	27.04	340,300	+0.26(+0.97%)
Dec 27, 2005	27.64	27.64	26.77	26.78	345,600	-0.56(-2.05%)
Dec 23, 2005	27.30	27.50	27.22	27.34	242,400	+0.16(+0.59%)
Dec 22, 2005	27.12	27.21	26.87	27.18	365,700	+0.08(+0.30%)
Dec 21, 2005	27.40	27.41	26.98	27.10	430,200	-0.26(-0.95%)
Dec 20, 2005	27.54	27.60	27.20	27.36	404,800	-0.13(-0.47%)
Dec 19, 2005	27.80	27.90	27.35	27.49	417,200	-0.27(-0.97%)
Dec 16, 2005	28.15	28.25	27.69	27.76	598,400	-0.33(-1.17%)
Dec 15, 2005	28.20	28.23	27.74	28.09	599,500	-0.23(-0.81%)
Dec 14, 2005	28.08	28.56	28.08	28.32	422,700	+0.29(+1.03%)
Dec 13, 2005	27.88	28.29	27.87	28.03	586,300	+0.17(+0.61%)
Dec 12, 2005	28.35	28.40	27.71	27.86	609,200	-0.14(-0.50%)
Dec 09, 2005	27.99	28.39	27.80	28.00	713,300	+0.09(+0.32%)
Dec 08, 2005	28.14	28.15	27.75	27.91	544,900	-0.24(-0.85%)
Dec 07, 2005	28.23	28.45	27.80	28.15	576,000	-0.28(-0.98%)
Dec 06, 2005	28.58	28.74	28.27	28.43	647,000	+0.01(+0.04%)
Dec 05, 2005	28.77	29.00	28.28	28.42	697,800	-0.33(-1.15%)
Dec 02, 2005	28.54	28.75	28.13	28.75	517,200	+0.31(+1.09%)
Dec 01, 2005	27.82	28.44	27.82	28.44	388,100	+0.70(+2.51%)
Nov 30, 2005	28.10	28.16	27.57	27.74	424,500	-0.31(-1.10%)
Nov 29, 2005	27.60	28.12	27.60	28.05	382,600	+0.45(+1.63%)
Nov 28, 2005	27.63	27.85	27.38	27.60	515,900	+0.41(+1.52%)
Nov 25, 2005	26.96	27.25	26.85	27.19	176,000	+0.31(+1.14%)
Nov 23, 2005	26.89	27.14	26.63	26.88	327,800	-0.05(-0.17%)
Nov 22, 2005	26.59	27.00	26.45	26.93	414,900	+0.23(+0.84%)
Nov 21, 2005	26.46	26.70	26.39	26.70	379,400	+0.26(+0.99%)
Nov 18, 2005	26.62	26.93	26.29	26.44	389,300	-0.06(-0.23%)
Nov 17, 2005	25.86	26.60	25.81	26.50	472,700	+0.78(+3.03%)
Nov 16, 2005	25.95	25.99	25.12	25.72	671,400	+0.55(+2.18%)
Nov 15, 2005	25.42	25.43	24.87	25.17	383,700	-0.25(-1.00%)
Nov 14, 2005	25.65	25.68	25.26	25.43	344,400	-0.02(-0.06%)
Nov 11, 2005	25.44	25.69	25.20	25.44	468,400	+0.00(+0.00%)
Nov 10, 2005	25.68	25.69	24.67	25.44	570,200	-0.07(-0.29%)
Nov 09, 2005	25.34	25.90	25.09	25.52	377,700	+0.18(+0.71%)
Nov 08, 2005	25.21	25.57	24.81	25.34	378,000	-0.01(-0.03%)
Nov 07, 2005	25.21	25.42	24.96	25.34	324,800	+0.14(+0.57%)
Nov 04, 2005	25.59	25.69	25.14	25.20	289,900	-0.30(-1.18%)
Nov 03, 2005	25.57	25.77	25.35	25.50	389,100	+0.19(+0.74%)
Nov 02, 2005	24.82	25.31	24.76	25.31	243,000	+0.49(+1.96%)
Nov 01, 2005	25.41	25.41	24.70	24.82	435,000	-0.59(-2.30%)
Oct 31, 2005	24.94	25.54	24.89	25.41	441,500	+0.72(+2.92%)
Oct 28, 2005	24.19	24.75	24.09	24.69	381,600	+0.66(+2.75%)
Oct 27, 2005	24.30	24.71	24.01	24.03	312,300	-0.27(-1.11%)
Oct 26, 2005	24.86	25.16	24.25	24.30	483,700	-0.33(-1.34%)
Oct 25, 2005	23.99	24.80	23.69	24.63	856,500	+0.64(+2.66%)
Oct 24, 2005	23.59	23.99	23.32	23.99	356,000	+0.79(+3.43%)
Oct 21, 2005	23.14	23.57	22.88	23.20	396,200	-0.04(-0.16%)
Oct 20, 2005	23.80	23.89	23.00	23.23	464,100	-0.54(-2.27%)
Oct 19, 2005	23.82	23.89	23.33	23.77	398,900	-0.07(-0.28%)
Oct 18, 2005	24.04	24.23	23.70	23.84	420,000	-0.15(-0.63%)
Oct 17, 2005	24.23	24.34	23.85	23.99	403,900	-0.20(-0.81%)
Oct 14, 2005	24.07	24.46	23.77	24.19	489,100	+0.12(+0.50%)
Oct 13, 2005	24.30	24.56	23.44	24.07	781,500	-0.20(-0.83%)
Oct 12, 2005	25.37	25.59	23.20	24.27	1,633,500	-1.63(-6.28%)
Oct 11, 2005	26.87	27.00	25.90	25.90	541,700	-0.75(-2.81%)
Oct 10, 2005	27.52	27.52	26.53	26.65	310,700	-0.62(-2.28%)
Oct 07, 2005	26.89	27.50	26.83	27.27	302,400	+0.46(+1.71%)
Oct 06, 2005	26.89	27.33	26.31	26.81	517,100	-0.26(-0.97%)
Oct 05, 2005	28.54	28.57	27.07	27.07	353,700	-1.46(-5.10%)
Oct 04, 2005	29.05	29.22	28.53	28.53	232,000	-0.43(-1.50%)

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.