Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	28.42	28.57	28.04	28.36	243,546	-0.22(-0.76%)
Dec 29, 2005	28.87	29.08	28.53	28.58	116,818	-0.43(-1.48%)
Dec 28, 2005	28.79	29.18	28.72	29.01	174,035	+0.13(+0.45%)
Dec 27, 2005	29.21	29.38	28.85	28.88	232,747	-0.41(-1.41%)
Dec 23, 2005	29.47	29.47	29.17	29.30	98,933	-0.09(-0.30%)
Dec 22, 2005	29.39	29.64	29.18	29.38	168,350	-0.15(-0.52%)
Dec 21, 2005	29.21	29.63	29.21	29.54	156,400	+0.08(+0.27%)
Dec 20, 2005	29.57	29.81	29.35	29.46	229,735	-0.05(-0.16%)
Dec 19, 2005	30.31	30.41	29.45	29.51	182,235	-0.53(-1.78%)
Dec 16, 2005	29.73	30.18	29.73	30.04	684,378	+0.30(+1.01%)
Dec 15, 2005	30.27	30.27	29.38	29.74	266,584	-0.30(-1.00%)
Dec 14, 2005	30.02	30.26	29.98	30.04	208,633	-0.11(-0.35%)
Dec 13, 2005	30.35	30.36	30.02	30.14	177,690	-0.21(-0.69%)
Dec 12, 2005	30.58	30.58	30.12	30.35	127,540	+0.00(+0.00%)
Dec 09, 2005	30.31	30.74	30.00	30.35	161,551	+0.09(+0.29%)
Dec 08, 2005	30.53	30.82	29.97	30.27	179,474	-0.32(-1.06%)
Dec 07, 2005	30.82	30.82	30.26	30.59	287,368	-0.06(-0.18%)
Dec 06, 2005	30.57	30.94	30.44	30.65	172,019	+0.28(+0.93%)
Dec 05, 2005	30.74	30.74	29.97	30.36	120,826	-0.28(-0.90%)
Dec 02, 2005	30.57	30.82	30.42	30.64	173,075	-0.03(-0.11%)
Dec 01, 2005	30.57	30.91	30.34	30.67	284,681	+0.39(+1.28%)
Nov 30, 2005	30.20	30.46	30.03	30.28	208,267	+0.19(+0.62%)
Nov 29, 2005	29.95	30.34	29.85	30.10	138,155	+0.32(+1.06%)
Nov 28, 2005	30.22	30.42	29.74	29.78	309,139	-0.52(-1.71%)
Nov 25, 2005	30.71	30.76	30.30	30.30	63,924	-0.36(-1.16%)
Nov 23, 2005	30.64	30.91	30.57	30.65	115,634	-0.03(-0.11%)
Nov 22, 2005	30.74	30.78	30.38	30.69	170,057	-0.20(-0.65%)
Nov 21, 2005	30.56	30.89	30.20	30.89	149,648	+0.33(+1.09%)
Nov 18, 2005	30.84	30.86	30.46	30.56	263,478	-0.02(-0.05%)
Nov 17, 2005	30.21	30.91	30.21	30.57	330,551	+0.17(+0.56%)
Nov 16, 2005	30.82	30.82	30.16	30.40	86,457	-0.35(-1.13%)
Nov 15, 2005	31.29	31.29	30.74	30.75	103,474	-0.53(-1.71%)
Nov 14, 2005	31.75	31.75	30.92	31.29	156,174	-0.40(-1.25%)
Nov 11, 2005	31.25	31.75	31.12	31.68	148,403	+0.32(+1.03%)
Nov 10, 2005	31.00	31.36	30.56	31.36	267,102	+0.38(+1.23%)
Nov 09, 2005	30.88	31.16	30.64	30.98	144,534	+0.10(+0.31%)
Nov 08, 2005	31.07	31.12	30.73	30.88	153,638	-0.40(-1.29%)
Nov 07, 2005	31.31	31.54	31.15	31.29	150,282	+0.08(+0.26%)
Nov 04, 2005	31.07	31.20	30.77	31.20	128,527	+0.24(+0.78%)
Nov 03, 2005	31.39	31.50	30.91	30.96	149,777	-0.28(-0.88%)
Nov 02, 2005	30.58	31.24	30.58	31.24	173,539	+0.71(+2.33%)
Nov 01, 2005	30.58	30.79	30.47	30.52	94,142	-0.23(-0.76%)
Oct 31, 2005	30.24	31.03	30.24	30.76	226,517	+0.58(+1.93%)
Oct 28, 2005	29.85	30.31	29.74	30.18	272,968	+0.29(+0.97%)
Oct 27, 2005	30.34	30.59	29.75	29.89	125,304	-0.60(-1.96%)
Oct 26, 2005	30.42	30.91	30.27	30.48	149,473	-0.12(-0.40%)
Oct 25, 2005	30.66	30.70	30.25	30.61	164,925	-0.23(-0.73%)
Oct 24, 2005	30.14	30.83	30.14	30.83	185,628	+0.78(+2.61%)
Oct 21, 2005	29.43	30.40	29.43	30.05	157,409	+0.47(+1.59%)
Oct 20, 2005	29.77	30.12	29.34	29.58	179,961	-0.33(-1.11%)
Oct 19, 2005	28.64	29.92	28.64	29.91	296,422	+1.14(+3.97%)
Oct 18, 2005	29.00	29.17	28.68	28.77	223,348	-0.36(-1.22%)
Oct 17, 2005	29.18	29.48	28.56	29.13	190,510	-0.13(-0.44%)
Oct 14, 2005	29.34	29.45	28.85	29.25	194,782	+0.25(+0.86%)
Oct 13, 2005	29.04	29.37	28.52	29.00	197,158	+0.11(+0.39%)
Oct 12, 2005	28.91	29.25	28.51	28.89	156,929	-0.15(-0.53%)
Oct 11, 2005	29.13	29.63	28.94	29.04	323,662	-0.09(-0.31%)
Oct 10, 2005	29.33	29.35	29.00	29.13	110,900	-0.12(-0.41%)
Oct 07, 2005	29.17	29.35	28.98	29.25	133,004	+0.20(+0.70%)
Oct 06, 2005	28.97	29.48	28.68	29.05	202,759	+0.05(+0.17%)
Oct 05, 2005	29.87	29.89	29.00	29.00	138,261	-0.93(-3.11%)
Oct 04, 2005	30.39	30.64	29.93	29.93	104,235	-0.41(-1.36%)

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.