Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	28.58	28.69	28.50	28.52	348,935	-0.23(-0.79%)
Dec 29, 2005	28.82	29.36	28.69	28.75	280,444	-0.15(-0.52%)
Dec 28, 2005	28.72	29.01	28.72	28.90	219,357	+0.18(+0.63%)
Dec 27, 2005	28.70	29.04	28.70	28.72	291,859	+0.01(+0.05%)
Dec 23, 2005	28.70	28.87	28.65	28.70	120,014	+0.09(+0.32%)
Dec 22, 2005	28.59	29.00	28.56	28.61	298,492	+0.08(+0.30%)
Dec 21, 2005	28.52	28.69	28.39	28.53	435,320	+0.01(+0.05%)
Dec 20, 2005	28.46	28.69	28.32	28.52	296,332	+0.03(+0.11%)
Dec 19, 2005	28.39	28.73	28.29	28.48	427,299	-0.21(-0.72%)
Dec 16, 2005	28.78	29.10	28.69	28.69	619,198	-0.08(-0.29%)
Dec 15, 2005	28.97	28.97	28.72	28.78	285,997	-0.13(-0.45%)
Dec 14, 2005	29.37	29.44	28.70	28.91	648,353	-0.41(-1.42%)
Dec 13, 2005	29.24	29.43	29.10	29.32	231,235	+0.09(+0.31%)
Dec 12, 2005	29.27	29.42	29.20	29.23	340,142	-0.02(-0.07%)
Dec 09, 2005	29.21	29.38	29.18	29.25	175,393	+0.01(+0.02%)
Dec 08, 2005	29.27	29.47	29.16	29.24	267,794	+0.01(+0.02%)
Dec 07, 2005	29.04	29.37	29.02	29.24	499,338	+0.14(+0.49%)
Dec 06, 2005	29.14	29.46	29.03	29.09	300,960	+0.00(+0.00%)
Dec 05, 2005	29.50	29.50	28.91	29.09	414,804	-0.40(-1.36%)
Dec 02, 2005	29.63	29.63	29.41	29.50	180,021	-0.12(-0.39%)
Dec 01, 2005	29.46	29.86	29.37	29.61	367,755	+0.21(+0.73%)
Nov 30, 2005	29.66	29.66	29.30	29.40	331,504	+0.01(+0.02%)
Nov 29, 2005	29.21	29.66	29.21	29.39	273,193	+0.21(+0.73%)
Nov 28, 2005	29.55	29.55	29.08	29.18	398,452	-0.36(-1.23%)
Nov 25, 2005	29.43	29.67	29.33	29.54	143,461	+0.18(+0.60%)
Nov 23, 2005	29.23	29.50	28.99	29.37	595,596	+0.14(+0.47%)
Nov 22, 2005	29.19	29.37	29.17	29.23	342,147	+0.01(+0.04%)
Nov 21, 2005	29.35	29.35	29.11	29.22	331,041	-0.14(-0.46%)
Nov 18, 2005	29.63	29.64	29.28	29.35	481,290	-0.30(-1.03%)
Nov 17, 2005	29.01	30.36	28.57	29.66	1,385,406	+0.20(+0.68%)
Nov 16, 2005	29.68	29.78	29.41	29.46	491,162	-0.23(-0.76%)
Nov 15, 2005	29.47	29.75	29.47	29.68	317,620	+0.21(+0.73%)
Nov 14, 2005	29.61	29.72	29.35	29.47	325,950	-0.16(-0.53%)
Nov 11, 2005	29.68	29.81	29.58	29.63	124,796	-0.08(-0.28%)
Nov 10, 2005	29.84	29.96	29.61	29.71	297,566	-0.12(-0.39%)
Nov 09, 2005	29.38	29.95	29.33	29.83	246,352	+0.29(+0.99%)
Nov 08, 2005	29.61	29.61	29.37	29.53	200,691	-0.08(-0.26%)
Nov 07, 2005	29.76	30.27	29.57	29.61	289,699	-0.14(-0.48%)
Nov 04, 2005	29.50	29.82	29.50	29.75	328,110	+0.14(+0.48%)
Nov 03, 2005	29.63	29.72	29.55	29.61	210,101	+0.01(+0.02%)
Nov 02, 2005	29.46	29.75	29.41	29.61	202,388	-0.01(-0.04%)
Nov 01, 2005	29.57	29.77	29.41	29.62	457,071	-0.01(-0.04%)
Oct 31, 2005	29.57	29.80	29.56	29.63	343,227	+0.06(+0.22%)
Oct 28, 2005	29.01	29.57	29.01	29.57	324,099	+0.65(+2.26%)
Oct 27, 2005	29.46	29.48	28.89	28.91	298,800	-0.67(-2.28%)
Oct 26, 2005	29.73	29.92	29.42	29.59	242,033	-0.21(-0.70%)
Oct 25, 2005	29.67	29.85	29.43	29.79	331,504	+0.14(+0.46%)
Oct 24, 2005	29.60	29.68	29.58	29.66	354,180	+0.02(+0.07%)
Oct 21, 2005	29.63	29.66	29.46	29.64	214,729	+0.01(+0.04%)
Oct 20, 2005	29.84	29.95	29.56	29.63	437,634	-0.31(-1.04%)
Oct 19, 2005	29.88	29.99	29.69	29.94	259,773	+0.05(+0.17%)
Oct 18, 2005	29.98	30.01	29.75	29.88	793,665	-0.10(-0.32%)
Oct 17, 2005	29.82	29.98	29.81	29.98	266,560	+0.10(+0.33%)
Oct 14, 2005	30.16	30.27	29.82	29.88	355,877	-0.28(-0.92%)
Oct 13, 2005	30.27	30.29	30.11	30.16	166,446	-0.11(-0.36%)
Oct 12, 2005	30.55	30.55	30.10	30.27	239,873	-0.32(-1.04%)
Oct 11, 2005	30.50	30.71	30.24	30.59	356,956	+0.22(+0.73%)
Oct 10, 2005	30.29	30.40	30.18	30.37	254,682	+0.12(+0.41%)
Oct 07, 2005	30.51	30.56	30.19	30.25	271,651	-0.25(-0.81%)
Oct 06, 2005	30.88	30.92	30.27	30.49	435,937	-0.39(-1.26%)
Oct 05, 2005	31.80	31.80	30.88	30.88	286,305	-1.01(-3.17%)
Oct 04, 2005	31.70	32.03	31.67	31.89	242,650	+0.29(+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.