Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	23.79	23.84	23.59	23.73	123,800	-0.07(-0.27%)
Dec 29, 2005	23.95	23.97	23.70	23.80	104,900	-0.14(-0.58%)
Dec 28, 2005	24.07	24.09	23.82	23.93	237,900	+0.06(+0.27%)
Dec 27, 2005	24.02	24.08	23.75	23.87	358,200	-0.07(-0.31%)
Dec 23, 2005	23.60	24.05	23.59	23.95	226,600	+0.42(+1.79%)
Dec 22, 2005	23.45	23.65	23.38	23.52	185,000	+0.15(+0.66%)
Dec 21, 2005	23.31	23.43	23.22	23.37	152,400	+0.06(+0.26%)
Dec 20, 2005	23.20	23.39	23.11	23.31	167,200	+0.18(+0.80%)
Dec 19, 2005	23.21	23.36	23.07	23.12	231,100	-0.20(-0.88%)
Dec 16, 2005	23.44	23.50	23.31	23.33	321,300	-0.10(-0.41%)
Dec 15, 2005	23.60	23.60	23.20	23.43	172,600	-0.05(-0.21%)
Dec 14, 2005	23.44	23.57	23.40	23.48	261,800	-0.01(-0.06%)
Dec 13, 2005	23.43	23.52	23.27	23.49	246,500	+0.04(+0.17%)
Dec 12, 2005	23.66	23.70	23.39	23.45	233,500	-0.09(-0.38%)
Dec 09, 2005	23.34	23.77	23.34	23.54	210,300	+0.11(+0.45%)
Dec 08, 2005	23.50	23.54	23.38	23.43	319,700	-0.07(-0.28%)
Dec 07, 2005	23.62	23.70	23.43	23.50	156,900	-0.15(-0.63%)
Dec 06, 2005	23.93	23.97	23.53	23.65	218,600	-0.23(-0.94%)
Dec 05, 2005	23.80	23.88	23.45	23.88	240,600	+0.18(+0.74%)
Dec 02, 2005	23.90	23.90	23.50	23.70	225,200	-0.15(-0.63%)
Dec 01, 2005	23.79	24.12	23.67	23.85	286,600	+0.16(+0.68%)
Nov 30, 2005	24.04	24.20	23.68	23.69	165,800	-0.46(-1.90%)
Nov 29, 2005	24.20	24.40	23.98	24.15	244,900	+0.00(+0.00%)
Nov 28, 2005	24.30	24.30	24.15	24.15	194,200	-0.11(-0.43%)
Nov 25, 2005	24.48	24.53	24.15	24.25	73,900	-0.16(-0.66%)
Nov 23, 2005	23.70	24.64	23.57	24.41	319,500	+0.77(+3.23%)
Nov 22, 2005	23.73	23.73	23.36	23.65	178,200	-0.03(-0.11%)
Nov 21, 2005	23.35	23.69	23.18	23.68	233,200	+0.40(+1.72%)
Nov 18, 2005	23.34	23.34	23.20	23.27	195,700	-0.02(-0.06%)
Nov 17, 2005	23.05	23.29	22.98	23.29	161,100	+0.29(+1.24%)
Nov 16, 2005	23.12	23.20	22.75	23.00	173,400	-0.10(-0.41%)
Nov 15, 2005	23.07	23.27	22.99	23.10	274,200	+0.03(+0.11%)
Nov 14, 2005	22.84	23.11	22.61	23.07	273,200	+0.29(+1.25%)
Nov 11, 2005	22.62	22.79	22.59	22.79	112,400	+0.25(+1.11%)
Nov 10, 2005	22.93	22.93	22.42	22.54	296,500	-0.19(-0.81%)
Nov 09, 2005	22.10	22.90	22.10	22.73	444,600	+0.68(+3.08%)
Nov 08, 2005	22.07	22.25	21.95	22.05	365,100	-0.03(-0.14%)
Nov 07, 2005	22.31	22.31	22.02	22.07	290,900	-0.01(-0.05%)
Nov 04, 2005	22.10	22.15	21.84	22.09	311,100	+0.02(+0.07%)
Nov 03, 2005	22.07	22.18	21.79	22.07	269,300	+0.15(+0.68%)
Nov 02, 2005	21.57	22.25	21.48	21.92	290,000	+0.45(+2.07%)
Nov 01, 2005	21.55	21.60	21.25	21.48	308,400	-0.00(-0.02%)
Oct 31, 2005	21.45	22.03	21.31	21.48	569,000	+0.68(+3.29%)
Oct 28, 2005	20.43	20.80	20.39	20.80	146,800	+0.47(+2.31%)
Oct 27, 2005	20.75	20.77	20.27	20.32	224,500	-0.41(-2.00%)
Oct 26, 2005	20.97	20.97	20.70	20.74	151,600	-0.11(-0.50%)
Oct 25, 2005	20.80	21.02	20.65	20.84	229,700	+0.05(+0.24%)
Oct 24, 2005	20.75	20.84	20.57	20.80	163,300	+0.25(+1.19%)
Oct 21, 2005	20.23	20.57	20.18	20.55	128,200	+0.37(+1.83%)
Oct 20, 2005	20.45	20.48	20.11	20.18	187,100	-0.23(-1.10%)
Oct 19, 2005	20.18	20.43	20.05	20.41	179,700	+0.12(+0.62%)
Oct 18, 2005	20.53	20.55	20.20	20.28	132,700	-0.20(-0.98%)
Oct 17, 2005	20.40	20.59	20.27	20.48	111,700	+0.05(+0.27%)
Oct 14, 2005	20.50	20.50	20.27	20.43	101,700	-0.02(-0.07%)
Oct 13, 2005	20.42	20.65	20.21	20.44	143,900	+0.02(+0.10%)
Oct 12, 2005	20.75	20.85	20.33	20.42	227,600	-0.37(-1.78%)
Oct 11, 2005	20.89	21.10	20.62	20.79	331,300	+0.00(+0.02%)
Oct 10, 2005	20.93	21.09	20.77	20.79	196,400	-0.16(-0.76%)
Oct 07, 2005	21.05	21.05	20.72	20.95	149,800	+0.04(+0.19%)
Oct 06, 2005	20.88	21.00	20.70	20.91	231,100	+0.04(+0.19%)
Oct 05, 2005	21.23	21.25	20.86	20.86	394,600	-0.36(-1.70%)
Oct 04, 2005	21.47	21.76	21.23	21.23	170,900	-0.41(-1.92%)

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.