Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	25.31	25.45	25.29	25.30	569,720	-0.21(-0.84%)
Dec 29, 2005	25.62	25.75	25.52	25.52	237,613	-0.12(-0.45%)
Dec 28, 2005	25.56	25.72	25.39	25.63	380,272	+0.10(+0.38%)
Dec 27, 2005	25.99	25.99	25.49	25.53	177,521	-0.35(-1.36%)
Dec 23, 2005	25.90	25.92	25.81	25.89	117,430	-0.00(-0.01%)
Dec 22, 2005	25.88	25.93	25.75	25.89	156,879	+0.10(+0.38%)
Dec 21, 2005	25.64	25.82	25.61	25.79	694,949	+0.30(+1.19%)
Dec 20, 2005	25.47	25.68	25.38	25.49	306,878	+0.02(+0.06%)
Dec 19, 2005	25.74	25.74	25.42	25.47	727,518	-0.31(-1.19%)
Dec 16, 2005	26.04	26.04	25.75	25.78	168,806	-0.10(-0.38%)
Dec 15, 2005	26.23	26.23	25.83	25.88	592,197	-0.35(-1.33%)
Dec 14, 2005	26.17	26.34	26.06	26.23	393,575	+0.07(+0.27%)
Dec 13, 2005	26.10	26.24	25.99	26.16	305,502	+0.09(+0.34%)
Dec 12, 2005	26.11	26.18	25.95	26.07	146,329	+0.07(+0.25%)
Dec 09, 2005	25.94	26.05	25.79	26.00	504,125	+0.05(+0.21%)
Dec 08, 2005	25.91	26.09	25.74	25.95	320,181	+0.06(+0.24%)
Dec 07, 2005	26.08	26.09	25.78	25.89	439,446	-0.17(-0.66%)
Dec 06, 2005	26.13	26.28	26.05	26.06	259,172	+0.02(+0.08%)
Dec 05, 2005	26.11	26.11	25.89	26.04	330,731	-0.08(-0.30%)
Dec 02, 2005	25.97	26.15	25.92	26.12	507,336	+0.09(+0.36%)
Dec 01, 2005	25.78	26.08	25.78	26.02	632,564	+0.42(+1.64%)
Nov 30, 2005	25.66	25.76	25.55	25.60	1,089,442	+0.05(+0.20%)
Nov 29, 2005	25.48	25.69	25.45	25.55	302,750	+0.10(+0.40%)
Nov 28, 2005	25.92	25.92	25.40	25.45	520,638	-0.44(-1.72%)
Nov 25, 2005	25.87	25.94	25.79	25.89	298,163	+0.03(+0.13%)
Nov 23, 2005	25.84	26.01	25.82	25.86	778,435	+0.01(+0.04%)
Nov 22, 2005	25.66	25.89	25.62	25.85	1,366,504	+0.20(+0.76%)
Nov 21, 2005	25.38	25.67	25.29	25.65	370,181	+0.30(+1.18%)
Nov 18, 2005	25.29	25.44	25.19	25.35	368,804	+0.12(+0.47%)
Nov 17, 2005	24.85	25.24	24.85	25.24	228,897	+0.48(+1.93%)
Nov 16, 2005	24.77	24.83	24.57	24.76	563,299	+0.01(+0.05%)
Nov 15, 2005	24.96	25.07	24.69	24.75	200,916	-0.24(-0.97%)
Nov 14, 2005	25.07	25.08	24.90	24.99	439,905	-0.03(-0.12%)
Nov 11, 2005	24.91	25.09	24.90	25.02	365,593	+0.09(+0.37%)
Nov 10, 2005	24.85	24.98	24.48	24.93	388,529	+0.06(+0.23%)
Nov 09, 2005	24.83	25.04	24.67	24.87	188,989	+0.04(+0.18%)
Nov 08, 2005	24.80	24.87	24.63	24.83	875,682	-0.08(-0.33%)
Nov 07, 2005	25.00	25.04	24.79	24.91	337,612	+0.02(+0.06%)
Nov 04, 2005	25.04	25.04	24.70	24.89	400,456	-0.09(-0.37%)
Nov 03, 2005	25.08	25.22	24.93	24.99	501,372	+0.06(+0.24%)
Nov 02, 2005	24.38	24.93	24.38	24.93	252,750	+0.53(+2.17%)
Nov 01, 2005	24.35	24.47	24.22	24.40	3,042,640	+0.07(+0.28%)
Oct 31, 2005	24.22	24.53	24.22	24.33	779,352	+0.33(+1.38%)
Oct 28, 2005	23.75	24.02	23.50	24.00	521,097	+0.40(+1.71%)
Oct 27, 2005	24.13	24.13	23.52	23.60	309,630	-0.55(-2.26%)
Oct 26, 2005	24.25	24.59	24.13	24.14	393,116	-0.27(-1.12%)
Oct 25, 2005	24.42	24.53	24.15	24.41	249,998	+0.02(+0.08%)
Oct 24, 2005	24.08	24.42	24.01	24.39	464,217	+0.46(+1.93%)
Oct 21, 2005	23.81	24.07	23.81	23.93	444,492	+0.21(+0.87%)
Oct 20, 2005	24.18	24.24	23.58	23.73	546,326	-0.43(-1.80%)
Oct 19, 2005	23.70	24.16	23.44	24.16	797,242	+0.41(+1.74%)
Oct 18, 2005	24.10	24.10	23.73	23.74	341,282	-0.36(-1.47%)
Oct 17, 2005	23.97	24.16	23.86	24.10	1,018,341	+0.18(+0.75%)
Oct 14, 2005	23.76	23.98	23.52	23.92	500,455	+0.39(+1.65%)
Oct 13, 2005	23.51	23.64	23.19	23.53	689,903	-0.04(-0.18%)
Oct 12, 2005	23.87	23.93	23.38	23.57	890,819	-0.36(-1.50%)
Oct 11, 2005	24.19	24.32	23.93	23.93	293,117	-0.19(-0.79%)
Oct 10, 2005	24.47	24.47	24.08	24.12	316,052	-0.30(-1.23%)
Oct 07, 2005	24.41	24.50	24.25	24.42	1,162,377	+0.22(+0.89%)
Oct 06, 2005	24.45	24.54	23.98	24.21	598,619	-0.27(-1.11%)
Oct 05, 2005	25.10	25.14	24.48	24.48	406,878	-0.62(-2.47%)
Oct 04, 2005	25.50	25.56	25.10	25.10	216,512	-0.39(-1.52%)

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.