Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	23.58	23.65	23.48	23.62	1,075,665	-0.26(-1.10%)
Dec 29, 2005	23.89	24.00	23.82	23.89	1,414,830	-0.01(-0.02%)
Dec 28, 2005	24.00	24.05	23.89	23.89	1,523,921	-0.07(-0.29%)
Dec 27, 2005	24.32	24.33	23.95	23.96	2,060,452	-0.37(-1.53%)
Dec 23, 2005	24.24	24.39	24.14	24.33	1,591,754	+0.06(+0.27%)
Dec 22, 2005	24.01	24.33	24.01	24.27	2,285,138	+0.27(+1.12%)
Dec 21, 2005	23.88	24.05	23.82	24.00	1,829,820	+0.06(+0.27%)
Dec 20, 2005	23.94	23.99	23.82	23.93	2,016,036	+0.15(+0.63%)
Dec 19, 2005	24.05	24.11	23.74	23.78	6,074,684	+0.74(+3.20%)
Dec 16, 2005	22.95	23.22	22.91	23.05	1,965,672	+0.27(+1.18%)
Dec 15, 2005	22.83	22.84	22.57	22.78	2,121,409	-0.13(-0.56%)
Dec 14, 2005	23.13	23.14	22.88	22.91	2,173,260	-0.26(-1.12%)
Dec 13, 2005	22.90	23.25	22.89	23.16	2,202,252	+0.39(+1.72%)
Dec 12, 2005	22.64	22.78	22.56	22.77	1,508,867	+0.27(+1.20%)
Dec 09, 2005	22.50	22.58	22.42	22.50	1,177,322	-0.08(-0.33%)
Dec 08, 2005	22.34	22.73	22.26	22.58	1,716,641	+0.30(+1.33%)
Dec 07, 2005	22.36	22.38	22.19	22.28	1,137,923	+0.06(+0.27%)
Dec 06, 2005	22.20	22.30	22.12	22.22	1,117,294	-0.16(-0.70%)
Dec 05, 2005	22.40	22.45	22.23	22.38	2,290,527	+0.07(+0.31%)
Dec 02, 2005	22.17	22.35	22.10	22.31	1,868,847	+0.33(+1.49%)
Dec 01, 2005	21.86	21.98	21.74	21.98	1,848,404	+0.34(+1.59%)
Nov 30, 2005	21.85	21.91	21.64	21.64	2,910,132	-0.19(-0.89%)
Nov 29, 2005	21.96	21.97	21.79	21.83	1,302,023	-0.06(-0.27%)
Nov 28, 2005	21.90	22.00	21.70	21.89	2,259,492	+0.05(+0.25%)
Nov 25, 2005	21.96	21.99	21.82	21.84	538,576	-0.43(-1.93%)
Nov 23, 2005	22.03	22.28	22.01	22.27	1,147,587	+0.23(+1.05%)
Nov 22, 2005	21.95	22.05	21.85	22.03	2,028,487	-0.06(-0.29%)
Nov 21, 2005	22.15	22.21	22.00	22.10	1,351,457	+0.02(+0.07%)
Nov 18, 2005	22.00	22.08	21.81	22.08	2,021,054	+0.45(+2.09%)
Nov 17, 2005	21.45	21.66	21.41	21.63	1,698,428	+0.13(+0.60%)
Nov 16, 2005	21.38	21.54	21.31	21.50	1,149,631	-0.02(-0.10%)
Nov 15, 2005	21.67	21.68	21.48	21.52	979,212	-0.15(-0.70%)
Nov 14, 2005	21.85	21.91	21.57	21.67	1,157,622	-0.27(-1.25%)
Nov 11, 2005	21.69	21.96	21.68	21.95	2,233,659	+0.48(+2.23%)
Nov 10, 2005	21.50	21.54	21.39	21.47	1,397,175	-0.01(-0.05%)
Nov 09, 2005	21.46	21.53	21.33	21.48	1,403,122	-0.41(-1.87%)
Nov 08, 2005	21.99	22.00	21.79	21.89	2,667,977	+0.24(+1.12%)
Nov 07, 2005	21.65	21.72	21.49	21.65	1,254,075	+0.16(+0.73%)
Nov 04, 2005	21.37	21.50	21.17	21.49	2,195,747	+0.01(+0.05%)
Nov 03, 2005	21.51	21.57	21.38	21.48	2,113,232	+0.08(+0.35%)
Nov 02, 2005	21.17	21.44	21.17	21.41	2,945,628	+0.08(+0.35%)
Nov 01, 2005	21.38	21.41	21.30	21.33	1,259,465	-0.26(-1.20%)
Oct 31, 2005	21.43	21.60	21.39	21.59	2,185,897	+0.20(+0.93%)
Oct 28, 2005	21.31	21.39	21.11	21.39	2,023,655	+0.14(+0.66%)
Oct 27, 2005	21.49	21.56	21.22	21.25	2,025,328	-0.39(-1.82%)
Oct 26, 2005	21.77	21.82	21.63	21.64	1,641,374	-0.13(-0.59%)
Oct 25, 2005	22.06	22.09	21.72	21.77	2,801,227	-0.22(-0.98%)
Oct 24, 2005	21.71	22.00	21.71	21.99	1,329,156	+0.40(+1.84%)
Oct 21, 2005	21.90	21.95	21.53	21.59	1,899,883	-0.26(-1.18%)
Oct 20, 2005	22.04	22.54	21.85	21.85	1,789,864	-0.51(-2.29%)
Oct 19, 2005	22.07	22.37	22.01	22.36	1,952,663	+0.43(+1.96%)
Oct 18, 2005	21.84	21.99	21.79	21.93	1,359,077	-0.20(-0.92%)
Oct 17, 2005	22.08	22.22	22.02	22.13	1,497,345	-0.29(-1.27%)
Oct 14, 2005	22.20	22.42	22.13	22.42	1,811,607	+0.45(+2.06%)
Oct 13, 2005	21.71	21.99	21.64	21.96	1,568,523	-0.04(-0.20%)
Oct 12, 2005	22.25	22.29	21.87	22.01	2,421,919	-0.36(-1.61%)
Oct 11, 2005	22.64	22.67	22.33	22.37	2,016,593	-0.31(-1.38%)
Oct 10, 2005	22.69	22.78	22.58	22.68	1,175,277	-0.05(-0.21%)
Oct 07, 2005	22.78	22.81	22.61	22.73	2,097,250	+0.12(+0.52%)
Oct 06, 2005	22.63	22.81	22.52	22.61	2,195,375	+0.06(+0.29%)
Oct 05, 2005	22.65	22.71	22.54	22.55	3,367,865	+0.09(+0.38%)
Oct 04, 2005	22.38	22.57	22.38	22.46	1,467,982	+0.19(+0.85%)

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.