Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	20.16	20.79	20.16	20.59	703,734	+0.24(+1.18%)
Dec 29, 2005	19.72	20.44	19.69	20.35	909,949	+0.48(+2.41%)
Dec 28, 2005	19.77	19.98	19.77	19.87	572,583	+0.10(+0.50%)
Dec 27, 2005	20.33	20.40	19.70	19.77	766,004	-0.60(-2.97%)
Dec 23, 2005	20.33	20.44	20.28	20.37	299,193	-0.07(-0.34%)
Dec 22, 2005	20.37	20.49	20.31	20.45	525,028	+0.07(+0.35%)
Dec 21, 2005	20.44	20.50	20.29	20.37	482,377	+0.00(+0.00%)
Dec 20, 2005	20.52	20.58	20.33	20.37	486,642	-0.18(-0.89%)
Dec 19, 2005	20.94	20.96	20.38	20.56	364,022	-0.38(-1.81%)
Dec 16, 2005	21.02	21.04	20.92	20.94	253,984	-0.06(-0.29%)
Dec 15, 2005	21.05	21.17	20.97	21.00	338,218	-0.06(-0.27%)
Dec 14, 2005	20.96	21.10	20.94	21.05	371,486	+0.14(+0.67%)
Dec 13, 2005	20.83	20.98	20.79	20.91	352,080	+0.05(+0.22%)
Dec 12, 2005	20.90	21.03	20.82	20.87	364,022	+0.00(+0.00%)
Dec 09, 2005	20.93	20.98	20.79	20.87	283,626	-0.07(-0.31%)
Dec 08, 2005	20.87	21.03	20.71	20.93	415,842	+0.00(+0.02%)
Dec 07, 2005	21.05	21.16	20.90	20.93	379,163	-0.12(-0.56%)
Dec 06, 2005	21.25	21.27	21.02	21.05	460,626	-0.21(-0.97%)
Dec 05, 2005	21.10	21.38	21.10	21.25	480,032	+0.16(+0.78%)
Dec 02, 2005	21.11	21.21	21.01	21.09	548,699	-0.05(-0.24%)
Dec 01, 2005	21.62	21.62	20.91	21.14	890,970	-0.43(-2.00%)
Nov 30, 2005	21.58	21.61	21.57	21.57	1,111,900	-0.01(-0.04%)
Nov 29, 2005	21.78	21.78	21.57	21.58	414,350	-0.01(-0.07%)
Nov 28, 2005	21.92	21.92	21.58	21.59	495,599	-0.30(-1.37%)
Nov 25, 2005	21.76	22.02	21.76	21.89	149,703	+0.12(+0.56%)
Nov 23, 2005	21.83	21.95	21.67	21.77	331,181	+0.01(+0.06%)
Nov 22, 2005	21.79	21.81	21.62	21.76	438,234	-0.05(-0.22%)
Nov 21, 2005	21.73	21.89	21.64	21.81	614,381	+0.09(+0.43%)
Nov 18, 2005	21.52	21.71	21.50	21.71	1,197,841	+0.26(+1.20%)
Nov 17, 2005	21.45	21.55	21.34	21.45	3,612,076	-0.12(-0.54%)
Nov 16, 2005	21.10	21.92	21.05	21.57	1,590,012	-0.98(-4.33%)
Nov 15, 2005	22.83	22.83	22.52	22.55	209,840	-0.29(-1.25%)
Nov 14, 2005	22.93	22.98	22.72	22.83	166,763	+0.09(+0.39%)
Nov 11, 2005	22.79	22.93	22.60	22.74	288,531	-0.05(-0.23%)
Nov 10, 2005	22.98	23.05	22.76	22.79	150,982	-0.18(-0.80%)
Nov 09, 2005	23.07	23.21	22.98	22.98	145,225	+0.01(+0.06%)
Nov 08, 2005	22.88	23.19	22.70	22.96	188,515	+0.18(+0.80%)
Nov 07, 2005	23.14	23.16	22.58	22.78	200,670	-0.19(-0.84%)
Nov 04, 2005	23.35	23.35	22.83	22.97	152,689	-0.26(-1.13%)
Nov 03, 2005	23.24	23.24	23.02	23.24	127,525	+0.12(+0.51%)
Nov 02, 2005	23.22	23.28	22.91	23.12	178,279	-0.14(-0.60%)
Nov 01, 2005	23.24	23.26	22.80	23.26	195,979	-0.41(-1.74%)
Oct 31, 2005	23.51	23.81	23.51	23.67	224,128	+0.23(+1.00%)
Oct 28, 2005	23.36	23.57	23.30	23.44	170,175	+0.05(+0.20%)
Oct 27, 2005	23.33	23.57	23.09	23.39	270,404	+0.00(+0.00%)
Oct 26, 2005	23.61	23.67	23.37	23.39	233,938	-0.29(-1.23%)
Oct 25, 2005	23.67	23.79	23.46	23.68	257,609	-0.07(-0.30%)
Oct 24, 2005	24.45	24.52	23.24	23.75	700,108	-0.78(-3.19%)
Oct 21, 2005	24.29	24.62	24.29	24.53	83,808	+0.24(+0.98%)
Oct 20, 2005	24.64	24.78	24.24	24.30	121,127	-0.45(-1.80%)
Oct 19, 2005	24.43	24.78	24.36	24.74	103,001	+0.20(+0.80%)
Oct 18, 2005	24.99	25.18	24.52	24.54	124,752	-0.40(-1.62%)
Oct 17, 2005	24.51	25.14	24.51	24.95	139,467	+0.43(+1.76%)
Oct 14, 2005	24.22	24.52	24.01	24.52	186,809	+0.27(+1.12%)
Oct 13, 2005	24.81	24.81	23.94	24.24	184,250	-0.68(-2.73%)
Oct 12, 2005	25.09	25.14	24.78	24.92	114,516	-0.11(-0.43%)
Oct 11, 2005	25.13	25.24	24.89	25.03	101,295	-0.08(-0.34%)
Oct 10, 2005	26.10	25.32	25.05	25.12	123,899	-0.07(-0.26%)
Oct 07, 2005	24.83	25.20	24.75	25.18	144,798	+0.26(+1.03%)
Oct 06, 2005	25.84	25.84	24.79	24.92	434,822	-1.00(-3.85%)
Oct 05, 2005	26.05	26.17	25.84	25.92	104,493	-0.17(-0.65%)
Oct 04, 2005	26.03	26.26	25.97	26.09	77,837	+0.07(+0.25%)

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.