Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	20.05	20.09	19.89	19.90	8,715,289	-0.17(-0.83%)
Dec 29, 2005	20.08	20.16	20.01	20.07	5,865,629	+0.03(+0.17%)
Dec 28, 2005	20.02	20.18	20.02	20.04	5,461,115	-0.01(-0.04%)
Dec 27, 2005	20.21	20.26	20.01	20.05	5,519,884	-0.11(-0.54%)
Dec 23, 2005	20.12	20.24	19.89	20.15	3,986,007	+0.07(+0.33%)
Dec 22, 2005	20.03	20.10	19.90	20.09	7,945,641	+0.07(+0.37%)
Dec 21, 2005	20.15	20.24	19.89	20.01	9,450,254	-0.14(-0.70%)
Dec 20, 2005	20.36	20.49	20.11	20.15	10,922,833	-0.22(-1.10%)
Dec 19, 2005	20.51	20.63	20.19	20.38	8,217,083	-0.13(-0.65%)
Dec 16, 2005	20.54	20.68	20.38	20.51	19,336,332	-0.03(-0.16%)
Dec 15, 2005	20.76	20.83	20.52	20.54	9,680,390	-0.22(-1.04%)
Dec 14, 2005	20.80	20.87	20.63	20.76	10,411,862	-0.11(-0.52%)
Dec 13, 2005	20.84	20.99	20.79	20.87	8,190,951	-0.02(-0.08%)
Dec 12, 2005	20.92	21.13	20.88	20.88	5,334,908	-0.03(-0.16%)
Dec 09, 2005	20.83	20.97	20.78	20.92	6,678,751	+0.12(+0.56%)
Dec 08, 2005	21.03	21.18	20.73	20.80	9,484,215	-0.51(-2.42%)
Dec 07, 2005	21.17	21.34	21.03	21.32	9,910,887	+0.12(+0.59%)
Dec 06, 2005	20.88	21.24	20.80	21.19	12,410,225	+0.42(+2.04%)
Dec 05, 2005	20.61	20.81	20.60	20.77	11,601,439	+0.11(+0.52%)
Dec 02, 2005	20.67	20.76	20.61	20.66	6,864,088	-0.07(-0.32%)
Dec 01, 2005	20.70	20.85	20.68	20.73	9,483,492	+0.02(+0.12%)
Nov 30, 2005	20.74	20.84	20.59	20.70	11,550,137	-0.12(-0.60%)
Nov 29, 2005	20.78	20.96	20.76	20.83	8,995,884	+0.05(+0.24%)
Nov 28, 2005	20.92	20.93	20.63	20.78	7,094,826	-0.02(-0.12%)
Nov 25, 2005	20.78	20.92	20.73	20.80	2,518,967	+0.07(+0.36%)
Nov 23, 2005	20.87	20.88	20.68	20.73	9,146,538	+0.02(+0.08%)
Nov 22, 2005	20.69	20.76	20.54	20.71	11,055,182	-0.09(-0.44%)
Nov 21, 2005	20.80	20.90	20.56	20.80	11,150,079	-0.12(-0.60%)
Nov 18, 2005	20.97	21.32	20.78	20.93	24,534,436	-0.66(-3.04%)
Nov 17, 2005	21.37	21.67	21.34	21.58	11,768,471	+0.12(+0.54%)
Nov 16, 2005	21.61	21.72	21.27	21.47	10,638,265	-0.17(-0.81%)
Nov 15, 2005	21.53	21.68	21.34	21.64	12,959,974	+0.04(+0.19%)
Nov 14, 2005	21.42	21.75	21.38	21.60	12,520,175	+0.12(+0.58%)
Nov 11, 2005	21.35	21.59	21.28	21.47	9,842,966	+0.12(+0.58%)
Nov 10, 2005	21.09	21.42	21.08	21.35	9,016,236	+0.24(+1.14%)
Nov 09, 2005	20.93	21.21	20.89	21.11	10,445,341	+0.22(+1.03%)
Nov 08, 2005	20.90	20.98	20.82	20.89	8,946,629	+0.00(+0.00%)
Nov 07, 2005	20.60	20.93	20.65	20.89	9,393,654	+0.29(+1.41%)
Nov 04, 2005	20.76	20.80	20.42	20.60	8,190,710	-0.07(-0.36%)
Nov 03, 2005	20.74	20.76	20.45	20.68	11,372,628	+0.07(+0.32%)
Nov 02, 2005	20.43	20.65	20.39	20.61	8,857,152	+0.13(+0.65%)
Nov 01, 2005	20.16	20.60	20.16	20.48	14,280,333	+0.24(+1.19%)
Oct 31, 2005	19.93	20.34	19.91	20.24	12,463,935	+0.46(+2.31%)
Oct 28, 2005	19.54	23.96	19.51	19.78	10,488,695	+0.33(+1.71%)
Oct 27, 2005	19.73	19.76	19.39	19.45	7,442,859	-0.13(-0.68%)
Oct 26, 2005	19.56	19.80	19.51	19.58	8,240,326	+0.05(+0.26%)
Oct 25, 2005	19.24	19.61	19.22	19.53	11,254,128	+0.18(+0.94%)
Oct 24, 2005	19.08	19.39	19.07	19.35	10,009,396	+0.27(+1.39%)
Oct 21, 2005	19.18	19.42	19.02	19.08	10,552,280	+0.02(+0.09%)
Oct 20, 2005	19.37	19.46	19.01	19.07	9,176,765	-0.40(-2.05%)
Oct 19, 2005	19.28	19.50	19.02	19.46	10,276,503	+0.04(+0.21%)
Oct 18, 2005	19.51	19.55	19.26	19.42	11,074,089	-0.08(-0.43%)
Oct 17, 2005	19.30	19.56	19.21	19.51	8,702,042	+0.08(+0.43%)
Oct 14, 2005	19.44	19.55	19.26	19.42	7,771,384	-0.03(-0.17%)
Oct 13, 2005	19.22	19.48	19.17	19.46	10,058,530	+0.07(+0.39%)
Oct 12, 2005	19.72	19.90	19.26	19.38	15,057,929	-0.36(-1.81%)
Oct 11, 2005	19.78	20.00	19.68	19.74	10,055,640	-0.09(-0.46%)
Oct 10, 2005	19.96	20.03	19.80	19.83	8,079,435	-0.18(-0.91%)
Oct 07, 2005	20.01	20.09	19.95	20.01	6,905,394	+0.01(+0.04%)
Oct 06, 2005	20.14	20.43	19.86	20.00	11,270,506	-0.12(-0.58%)
Oct 05, 2005	20.26	20.40	20.11	20.12	8,690,481	-0.27(-1.34%)
Oct 04, 2005	19.94	20.76	19.98	20.39	16,591,204	+0.46(+2.29%)

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.