Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	24.22	24.46	24.22	24.38	1,404,854	+0.02(+0.07%)
Dec 29, 2005	24.10	24.49	24.05	24.36	1,133,447	+0.30(+1.27%)
Dec 28, 2005	24.17	24.27	23.95	24.05	770,359	-0.16(-0.67%)
Dec 27, 2005	24.66	24.86	24.17	24.22	865,915	-0.35(-1.42%)
Dec 23, 2005	24.28	24.65	24.17	24.56	1,163,949	+0.35(+1.44%)
Dec 22, 2005	23.68	24.22	23.67	24.22	1,765,705	+0.62(+2.62%)
Dec 21, 2005	23.90	24.28	23.56	23.60	2,100,486	-0.36(-1.50%)
Dec 20, 2005	24.13	24.21	23.90	23.95	1,828,332	-0.23(-0.96%)
Dec 19, 2005	24.66	24.66	24.14	24.19	2,241,563	-0.25(-1.03%)
Dec 16, 2005	23.84	24.88	23.84	24.44	5,272,727	+0.75(+3.18%)
Dec 15, 2005	23.30	23.77	23.16	23.69	1,900,154	+0.20(+0.84%)
Dec 14, 2005	23.51	23.77	23.32	23.49	1,839,482	+0.04(+0.15%)
Dec 13, 2005	23.44	23.63	23.42	23.45	1,443,592	-0.02(-0.08%)
Dec 12, 2005	23.35	23.64	23.26	23.47	1,374,629	+0.12(+0.50%)
Dec 09, 2005	23.18	23.43	23.08	23.35	801,654	+0.05(+0.23%)
Dec 08, 2005	23.36	23.43	23.10	23.30	1,069,422	-0.11(-0.46%)
Dec 07, 2005	23.69	23.69	23.35	23.41	1,340,392	-0.19(-0.80%)
Dec 06, 2005	23.38	23.75	23.29	23.60	1,314,928	+0.22(+0.92%)
Dec 05, 2005	23.53	23.66	23.33	23.38	2,155,899	-0.33(-1.40%)
Dec 02, 2005	23.55	23.73	23.33	23.71	1,175,754	+0.07(+0.30%)
Dec 01, 2005	23.24	23.76	23.24	23.64	1,632,216	+0.47(+2.01%)
Nov 30, 2005	23.30	23.37	22.96	23.17	2,126,814	-0.20(-0.84%)
Nov 29, 2005	23.65	23.72	23.35	23.37	1,912,038	-0.13(-0.53%)
Nov 28, 2005	23.77	23.86	23.49	23.50	1,788,497	-0.30(-1.28%)
Nov 25, 2005	23.78	23.98	23.68	23.80	867,817	-0.04(-0.19%)
Nov 23, 2005	23.78	23.93	23.63	23.85	1,639,065	+0.04(+0.15%)
Nov 22, 2005	23.61	23.87	23.54	23.81	3,074,218	+0.27(+1.14%)
Nov 21, 2005	23.34	23.79	23.20	23.54	5,524,637	+0.15(+0.65%)
Nov 18, 2005	22.42	23.43	22.29	23.39	4,547,926	+1.19(+5.37%)
Nov 17, 2005	21.97	22.26	21.92	22.20	4,383,398	+0.21(+0.94%)
Nov 16, 2005	22.65	22.68	21.92	21.99	3,727,340	-0.65(-2.89%)
Nov 15, 2005	22.71	22.91	22.62	22.65	2,480,165	-0.20(-0.86%)
Nov 14, 2005	23.32	23.32	22.74	22.84	3,501,146	-0.24(-1.05%)
Nov 11, 2005	23.23	23.23	22.92	23.09	2,223,853	-0.15(-0.66%)
Nov 10, 2005	23.20	23.32	22.79	23.24	3,939,701	-0.08(-0.35%)
Nov 09, 2005	23.63	23.63	23.09	23.32	4,793,216	-0.25(-1.07%)
Nov 08, 2005	23.72	24.22	23.45	23.57	4,052,754	-0.57(-2.38%)
Nov 07, 2005	24.22	24.44	23.94	24.14	3,149,225	+0.23(+0.98%)
Nov 04, 2005	23.87	23.99	23.78	23.91	2,022,022	+0.05(+0.23%)
Nov 03, 2005	23.90	23.94	23.57	23.86	3,063,885	+0.11(+0.45%)
Nov 02, 2005	23.99	24.04	23.74	23.75	3,440,389	-0.23(-0.97%)
Nov 01, 2005	24.14	24.14	23.89	23.98	2,074,995	-0.12(-0.48%)
Oct 31, 2005	24.19	24.39	24.04	24.10	2,538,343	-0.04(-0.15%)
Oct 28, 2005	24.30	24.42	23.84	24.13	1,913,468	+0.11(+0.45%)
Oct 27, 2005	24.66	24.73	24.03	24.03	1,414,339	-0.64(-2.58%)
Oct 26, 2005	24.65	24.70	24.49	24.66	884,197	+0.02(+0.07%)
Oct 25, 2005	24.72	24.74	24.51	24.65	2,076,019	-0.05(-0.22%)
Oct 24, 2005	24.34	24.85	24.34	24.70	1,894,577	+0.37(+1.51%)
Oct 21, 2005	24.75	24.75	24.29	24.33	2,750,043	-0.13(-0.51%)
Oct 20, 2005	24.47	24.60	24.24	24.46	2,538,707	+0.09(+0.37%)
Oct 19, 2005	23.80	24.39	23.77	24.37	3,496,279	+0.38(+1.57%)
Oct 18, 2005	24.98	25.12	23.93	23.99	5,115,641	-1.02(-4.09%)
Oct 17, 2005	25.14	25.26	25.00	25.01	1,368,306	-0.22(-0.85%)
Oct 14, 2005	24.86	25.27	24.67	25.23	1,444,062	+0.29(+1.15%)
Oct 13, 2005	25.35	25.47	24.89	24.94	2,691,708	-0.41(-1.63%)
Oct 12, 2005	25.57	25.82	25.35	25.35	1,496,600	-0.30(-1.15%)
Oct 11, 2005	26.01	26.08	25.55	25.65	1,721,313	-0.39(-1.48%)
Oct 10, 2005	25.84	26.16	25.79	26.04	1,047,664	+0.06(+0.24%)
Oct 07, 2005	26.02	26.13	25.90	25.97	1,459,462	+0.07(+0.28%)
Oct 06, 2005	26.09	26.23	25.78	25.90	2,149,975	-0.22(-0.82%)
Oct 05, 2005	26.39	26.50	25.99	26.12	1,073,950	-0.33(-1.25%)
Oct 04, 2005	26.57	26.91	26.15	26.45	949,748	-0.10(-0.37%)

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.