Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	28.45	28.70	28.23	28.55	1,342,600	-0.08(-0.28%)
Dec 29, 2005	29.23	29.35	28.44	28.63	1,590,600	-0.77(-2.62%)
Dec 28, 2005	29.04	29.49	28.90	29.40	1,868,600	+0.52(+1.80%)
Dec 27, 2005	29.17	29.40	28.77	28.88	1,611,900	-0.12(-0.41%)
Dec 23, 2005	28.99	29.10	28.79	29.00	1,053,200	+0.05(+0.17%)
Dec 22, 2005	29.06	29.07	28.67	28.95	2,058,800	-0.10(-0.34%)
Dec 21, 2005	28.85	29.16	28.84	29.05	2,316,700	-0.13(-0.45%)
Dec 20, 2005	29.30	29.34	28.86	29.18	2,518,000	-0.01(-0.03%)
Dec 19, 2005	29.30	29.35	29.16	29.19	1,458,500	-0.11(-0.38%)
Dec 16, 2005	29.50	29.94	29.23	29.30	3,736,500	-0.19(-0.64%)
Dec 15, 2005	29.22	29.62	29.11	29.49	2,421,000	+0.32(+1.10%)
Dec 14, 2005	29.03	29.26	28.85	29.17	2,331,700	-0.02(-0.07%)
Dec 13, 2005	28.32	29.46	28.32	29.19	3,902,600	+0.87(+3.07%)
Dec 12, 2005	27.94	28.34	27.85	28.32	2,039,300	+0.51(+1.83%)
Dec 09, 2005	27.63	28.29	27.61	27.81	2,656,400	+0.28(+1.02%)
Dec 08, 2005	27.42	27.72	27.35	27.53	2,372,700	+0.15(+0.55%)
Dec 07, 2005	27.64	27.64	27.14	27.38	1,806,400	-0.24(-0.87%)
Dec 06, 2005	27.55	27.63	27.23	27.62	2,116,700	+0.13(+0.47%)
Dec 05, 2005	27.40	27.62	27.38	27.49	1,803,600	-0.08(-0.29%)
Dec 02, 2005	27.62	27.72	27.41	27.57	2,023,600	+0.10(+0.36%)
Dec 01, 2005	27.36	27.70	27.36	27.47	2,166,200	+0.12(+0.44%)
Nov 30, 2005	27.50	27.60	27.24	27.35	2,089,800	-0.14(-0.51%)
Nov 29, 2005	27.70	27.95	27.34	27.49	3,416,100	-0.17(-0.61%)
Nov 28, 2005	27.80	28.00	27.54	27.66	3,010,600	+0.03(+0.11%)
Nov 25, 2005	27.35	27.64	27.31	27.63	890,600	+0.39(+1.43%)
Nov 23, 2005	27.01	27.24	26.94	27.24	2,747,900	+0.25(+0.93%)
Nov 22, 2005	26.51	27.05	26.51	26.99	4,863,500	+0.50(+1.89%)
Nov 21, 2005	25.85	26.70	25.84	26.49	3,644,700	+0.77(+2.99%)
Nov 18, 2005	25.87	26.07	25.41	25.72	3,564,300	-0.15(-0.58%)
Nov 17, 2005	25.56	25.92	25.56	25.87	3,279,900	+0.31(+1.21%)
Nov 16, 2005	24.80	25.65	24.33	25.56	8,191,500	+0.70(+2.82%)
Nov 15, 2005	27.10	27.12	24.78	24.86	12,108,400	-2.38(-8.74%)
Nov 14, 2005	27.74	27.78	27.14	27.24	2,365,600	-0.33(-1.20%)
Nov 11, 2005	27.69	27.90	27.51	27.57	2,470,800	-0.11(-0.40%)
Nov 10, 2005	27.85	27.85	27.40	27.68	2,209,200	-0.27(-0.97%)
Nov 09, 2005	28.06	28.15	27.79	27.95	1,465,900	-0.11(-0.39%)
Nov 08, 2005	28.60	28.69	28.02	28.06	1,880,600	-0.54(-1.89%)
Nov 07, 2005	28.38	28.90	27.99	28.60	2,583,400	+0.22(+0.78%)
Nov 04, 2005	27.79	28.46	27.71	28.38	3,344,700	+0.82(+2.98%)
Nov 03, 2005	27.64	28.29	27.41	27.56	2,571,100	+0.06(+0.22%)
Nov 02, 2005	27.25	27.51	27.19	27.50	2,971,100	+0.32(+1.18%)
Nov 01, 2005	27.05	27.44	26.91	27.18	3,429,400	+0.19(+0.70%)
Oct 31, 2005	27.89	28.05	26.58	26.99	6,389,000	-0.80(-2.88%)
Oct 28, 2005	25.34	28.68	25.34	27.79	10,234,200	+3.08(+12.46%)
Oct 27, 2005	25.75	25.84	24.63	24.71	5,125,800	-1.24(-4.78%)
Oct 26, 2005	26.31	26.40	25.90	25.95	2,402,400	-0.45(-1.70%)
Oct 25, 2005	26.96	27.20	26.37	26.40	2,644,800	-0.80(-2.94%)
Oct 24, 2005	26.76	27.29	26.75	27.20	1,813,500	+0.57(+2.14%)
Oct 21, 2005	26.67	26.99	26.44	26.63	1,748,300	-0.05(-0.19%)
Oct 20, 2005	27.05	27.05	26.57	26.68	1,529,700	-0.37(-1.37%)
Oct 19, 2005	26.73	27.05	26.49	27.05	1,749,600	+0.19(+0.71%)
Oct 18, 2005	27.00	27.07	26.64	26.86	1,918,100	-0.22(-0.81%)
Oct 17, 2005	27.06	27.23	26.74	27.08	1,814,700	+0.06(+0.22%)
Oct 14, 2005	26.53	27.13	26.44	27.02	2,502,600	+0.50(+1.89%)
Oct 13, 2005	26.38	26.73	26.33	26.52	2,167,400	-0.02(-0.08%)
Oct 12, 2005	26.20	26.57	26.20	26.54	2,975,300	+0.22(+0.84%)
Oct 11, 2005	26.06	26.45	25.87	26.32	3,523,800	-0.08(-0.30%)
Oct 10, 2005	26.21	26.50	26.15	26.40	2,076,000	+0.11(+0.42%)
Oct 07, 2005	26.40	26.58	26.03	26.29	2,580,000	+0.24(+0.92%)
Oct 06, 2005	26.65	26.65	25.95	26.05	4,709,900	-0.67(-2.51%)
Oct 05, 2005	26.91	26.97	26.65	26.72	2,109,600	-0.23(-0.85%)
Oct 04, 2005	26.85	27.08	26.75	26.95	3,218,800	+0.10(+0.37%)

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.