Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	26.25	26.49	26.02	26.21	263,100	+0.56(+2.18%)
Dec 29, 2005	25.75	26.00	25.47	25.65	243,000	+0.15(+0.59%)
Dec 28, 2005	25.70	25.70	25.27	25.50	230,300	+0.25(+0.99%)
Dec 27, 2005	25.00	25.55	24.90	25.25	210,500	+0.39(+1.57%)
Dec 23, 2005	24.61	25.00	24.61	24.86	184,400	+0.15(+0.61%)
Dec 22, 2005	24.61	24.88	24.51	24.71	267,500	-0.01(-0.04%)
Dec 21, 2005	24.58	24.99	24.36	24.72	274,300	+0.39(+1.60%)
Dec 20, 2005	24.52	24.60	24.25	24.33	171,900	-0.19(-0.77%)
Dec 19, 2005	24.53	24.92	24.51	24.52	174,400	-0.09(-0.37%)
Dec 16, 2005	24.77	24.95	24.54	24.61	191,400	-0.11(-0.44%)
Dec 15, 2005	24.49	24.90	24.49	24.72	229,300	+0.29(+1.19%)
Dec 14, 2005	24.25	24.58	24.05	24.43	228,500	+0.39(+1.62%)
Dec 13, 2005	24.05	24.30	23.96	24.04	217,900	-0.11(-0.46%)
Dec 12, 2005	24.51	24.80	24.10	24.15	248,700	-0.36(-1.47%)
Dec 09, 2005	24.75	24.98	24.51	24.51	231,300	-0.34(-1.37%)
Dec 08, 2005	24.82	24.89	24.55	24.85	178,700	-0.08(-0.32%)
Dec 07, 2005	24.71	25.25	24.71	24.93	148,000	+0.07(+0.28%)
Dec 06, 2005	24.56	25.02	24.56	24.86	202,300	+0.08(+0.32%)
Dec 05, 2005	25.35	25.50	24.65	24.78	246,300	-0.47(-1.86%)
Dec 02, 2005	25.69	25.69	25.18	25.25	161,400	-0.40(-1.56%)
Dec 01, 2005	25.66	25.71	25.51	25.65	129,800	+0.00(+0.00%)
Nov 30, 2005	25.64	25.85	25.50	25.65	156,200	-0.07(-0.27%)
Nov 29, 2005	25.65	25.95	25.50	25.72	150,700	+0.12(+0.47%)
Nov 28, 2005	25.70	25.96	25.55	25.60	158,600	-0.22(-0.85%)
Nov 25, 2005	26.01	26.01	25.61	25.82	78,200	-0.16(-0.62%)
Nov 23, 2005	25.94	26.19	25.60	25.98	267,700	+0.48(+1.88%)
Nov 22, 2005	26.00	26.00	25.20	25.50	223,900	+0.00(+0.00%)
Nov 21, 2005	26.10	26.10	25.32	25.50	292,500	+0.19(+0.75%)
Nov 18, 2005	25.70	25.85	24.99	25.31	342,800	-0.55(-2.13%)
Nov 17, 2005	24.00	26.02	23.75	25.86	266,800	+0.86(+3.44%)
Nov 16, 2005	25.00	25.40	24.95	25.00	197,800	-0.15(-0.60%)
Nov 15, 2005	26.00	26.10	25.02	25.15	260,900	-0.82(-3.16%)
Nov 14, 2005	26.00	26.20	25.76	25.97	129,300	-0.03(-0.12%)
Nov 11, 2005	25.95	26.15	25.81	26.00	145,900	+0.10(+0.39%)
Nov 10, 2005	26.52	26.58	25.87	25.90	186,500	-0.42(-1.60%)
Nov 09, 2005	27.00	27.14	26.29	26.32	206,500	-0.68(-2.52%)
Nov 08, 2005	27.00	27.23	26.75	27.00	235,300	+0.55(+2.08%)
Nov 07, 2005	26.10	27.85	26.10	26.45	307,400	+0.15(+0.57%)
Nov 04, 2005	24.60	26.99	24.60	26.30	732,200	+2.15(+8.90%)
Nov 03, 2005	25.50	25.87	23.51	24.15	843,900	-1.78(-6.86%)
Nov 02, 2005	26.47	26.81	25.60	25.93	454,700	-1.15(-4.25%)
Nov 01, 2005	28.17	28.17	26.84	27.08	239,400	-1.03(-3.66%)
Oct 31, 2005	27.80	28.15	27.80	28.11	112,000	+0.16(+0.57%)
Oct 28, 2005	28.00	28.07	27.74	27.95	108,800	-0.75(-2.61%)
Oct 27, 2005	28.88	28.89	28.54	28.70	135,600	-0.14(-0.49%)
Oct 26, 2005	28.65	29.05	28.39	28.84	119,400	+0.34(+1.19%)
Oct 25, 2005	28.60	28.80	28.35	28.50	153,600	+0.15(+0.53%)
Oct 24, 2005	28.47	28.50	28.08	28.35	180,900	+0.36(+1.29%)
Oct 21, 2005	27.61	27.99	27.28	27.99	123,800	+0.63(+2.30%)
Oct 20, 2005	28.01	28.35	27.29	27.36	143,900	-0.45(-1.62%)
Oct 19, 2005	28.00	28.38	27.51	27.81	142,400	-0.11(-0.39%)
Oct 18, 2005	28.03	28.38	27.90	27.92	153,700	+0.14(+0.50%)
Oct 17, 2005	27.58	28.23	27.45	27.78	239,500	+0.42(+1.54%)
Oct 14, 2005	27.08	27.40	26.10	27.36	299,400	+0.15(+0.55%)
Oct 13, 2005	27.56	27.70	26.52	27.21	201,200	-0.85(-3.03%)
Oct 12, 2005	28.08	28.40	27.94	28.06	94,900	-0.02(-0.07%)
Oct 11, 2005	28.91	29.13	28.05	28.08	150,000	-0.63(-2.19%)
Oct 10, 2005	29.30	29.41	28.59	28.71	72,400	-0.35(-1.20%)
Oct 07, 2005	28.33	29.39	28.27	29.06	122,400	+0.55(+1.93%)
Oct 06, 2005	29.16	29.39	28.51	28.51	189,300	-0.55(-1.89%)
Oct 05, 2005	29.45	29.64	29.01	29.06	83,300	-0.17(-0.58%)
Oct 04, 2005	29.10	29.50	29.04	29.23	119,100	+0.33(+1.14%)

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.