Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	19.49	19.57	19.43	19.49	8,338,408	-0.10(-0.53%)
Dec 29, 2005	19.66	19.68	19.56	19.59	5,436,226	-0.02(-0.09%)
Dec 28, 2005	19.65	19.73	19.60	19.61	6,618,001	-0.04(-0.22%)
Dec 27, 2005	19.87	19.91	19.63	19.65	10,975,662	-0.15(-0.78%)
Dec 23, 2005	19.80	19.83	19.75	19.81	5,201,692	+0.02(+0.12%)
Dec 22, 2005	19.69	19.78	19.63	19.78	8,872,328	+0.14(+0.69%)
Dec 21, 2005	19.62	19.77	19.59	19.65	9,656,710	+0.06(+0.28%)
Dec 20, 2005	19.51	19.63	19.50	19.59	7,170,286	+0.09(+0.44%)
Dec 19, 2005	19.64	19.69	19.49	19.50	10,483,676	-0.17(-0.88%)
Dec 16, 2005	19.75	19.78	19.64	19.68	10,049,226	-0.08(-0.40%)
Dec 15, 2005	19.88	19.88	19.73	19.76	14,612,003	-0.11(-0.56%)
Dec 14, 2005	19.79	19.90	19.74	19.87	15,405,162	+0.07(+0.37%)
Dec 13, 2005	19.53	19.85	19.51	19.79	25,368,732	+0.25(+1.29%)
Dec 12, 2005	19.63	19.68	19.47	19.54	8,231,462	-0.09(-0.44%)
Dec 09, 2005	20.07	19.81	19.47	19.63	12,043,826	+0.14(+0.73%)
Dec 08, 2005	19.50	19.61	19.41	19.49	12,377,342	-0.01(-0.06%)
Dec 07, 2005	19.64	19.69	19.41	19.50	12,792,776	-0.16(-0.81%)
Dec 06, 2005	19.81	19.86	19.65	19.66	11,330,795	-0.06(-0.31%)
Dec 05, 2005	19.69	19.73	19.54	19.72	20,717,538	-0.04(-0.19%)
Dec 02, 2005	19.76	19.77	19.68	19.76	10,383,230	+0.04(+0.22%)
Dec 01, 2005	19.72	19.82	19.69	19.71	16,636,021	+0.10(+0.53%)
Nov 30, 2005	19.85	19.87	19.56	19.61	34,317,452	-0.25(-1.27%)
Nov 29, 2005	19.93	19.98	19.35	19.86	21,338,900	-0.01(-0.06%)
Nov 28, 2005	20.03	20.03	19.84	19.87	25,311,522	-0.09(-0.46%)
Nov 25, 2005	19.97	20.00	19.91	19.97	2,873,900	+0.04(+0.22%)
Nov 23, 2005	19.78	20.03	19.74	19.92	15,594,837	+0.15(+0.78%)
Nov 22, 2005	19.63	19.81	19.52	19.77	20,712,500	+0.17(+0.88%)
Nov 21, 2005	19.53	19.65	19.47	19.60	9,606,000	+0.09(+0.47%)
Nov 18, 2005	19.53	20.06	19.37	19.50	12,433,091	+0.10(+0.51%)
Nov 17, 2005	19.23	19.44	19.18	19.41	14,535,937	+0.23(+1.19%)
Nov 16, 2005	19.28	19.37	19.13	19.18	28,693,662	-0.10(-0.54%)
Nov 15, 2005	19.49	19.63	19.21	19.28	22,410,966	-0.18(-0.92%)
Nov 14, 2005	19.47	19.49	19.38	19.46	9,095,647	+0.01(+0.06%)
Nov 11, 2005	19.40	19.49	19.35	19.45	14,061,667	+0.07(+0.35%)
Nov 10, 2005	19.07	19.40	19.01	19.38	24,597,516	+0.38(+2.01%)
Nov 09, 2005	18.98	19.09	18.91	19.00	13,239,903	+0.05(+0.26%)
Nov 08, 2005	19.06	19.07	18.85	18.95	9,994,127	-0.06(-0.29%)
Nov 07, 2005	18.95	19.02	18.88	19.01	12,365,478	+0.16(+0.85%)
Nov 04, 2005	18.89	18.89	18.75	18.85	10,609,963	+0.03(+0.16%)
Nov 03, 2005	18.98	18.98	18.73	18.81	14,502,293	+0.01(+0.07%)
Nov 02, 2005	18.61	18.86	18.61	18.80	17,097,288	+0.15(+0.82%)
Nov 01, 2005	18.72	18.72	18.58	18.65	13,395,446	-0.07(-0.36%)
Oct 31, 2005	18.65	18.79	18.65	18.72	15,387,608	+0.07(+0.36%)
Oct 28, 2005	18.46	18.65	18.38	18.65	27,043,468	+0.31(+1.71%)
Oct 27, 2005	18.37	18.48	18.33	18.33	23,574,536	-0.10(-0.57%)
Oct 26, 2005	18.33	18.51	18.25	18.44	23,761,774	+0.12(+0.67%)
Oct 25, 2005	18.40	18.42	18.21	18.32	16,047,653	-0.10(-0.57%)
Oct 24, 2005	18.15	18.42	18.11	18.42	12,266,170	+0.36(+1.98%)
Oct 21, 2005	18.24	18.24	17.97	18.06	11,499,179	+0.10(+0.58%)
Oct 20, 2005	18.18	18.22	17.89	17.96	21,629,508	-0.16(-0.88%)
Oct 19, 2005	17.80	18.16	17.71	18.12	25,711,026	+0.36(+2.01%)
Oct 18, 2005	17.89	17.99	17.76	17.76	8,576,843	-0.14(-0.79%)
Oct 17, 2005	17.90	17.98	17.79	17.90	12,426,427	+0.02(+0.10%)
Oct 14, 2005	17.73	17.89	17.73	17.89	14,808,992	+0.20(+1.11%)
Oct 13, 2005	17.63	17.70	17.49	17.69	28,788,256	+0.09(+0.49%)
Oct 12, 2005	17.60	17.81	17.52	17.60	16,428,792	-0.08(-0.45%)
Oct 11, 2005	17.82	17.87	17.66	17.68	13,230,476	-0.06(-0.31%)
Oct 10, 2005	18.00	18.00	17.74	17.74	7,016,856	-0.19(-1.06%)
Oct 07, 2005	17.87	18.01	17.86	17.93	8,078,356	+0.06(+0.34%)
Oct 06, 2005	17.90	18.01	17.77	17.87	16,133,958	+0.05(+0.28%)
Oct 05, 2005	17.97	18.03	17.82	17.82	16,125,668	-0.07(-0.41%)
Oct 04, 2005	18.16	18.43	17.89	17.89	10,335,283	-0.23(-1.26%)

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.