Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	22.76	22.80	22.66	22.69	1,314,566	-0.19(-0.83%)
Dec 29, 2005	22.91	22.94	22.83	22.88	1,515,267	+0.00(+0.00%)
Dec 28, 2005	23.04	23.04	22.76	22.88	1,747,119	+0.08(+0.34%)
Dec 27, 2005	23.03	23.06	22.79	22.80	1,281,635	-0.17(-0.72%)
Dec 23, 2005	22.90	23.05	22.70	22.97	2,809,586	+0.06(+0.25%)
Dec 22, 2005	22.93	22.97	22.86	22.91	2,382,374	-0.10(-0.43%)
Dec 21, 2005	23.01	23.04	22.87	23.01	3,113,307	-0.29(-1.25%)
Dec 20, 2005	23.55	23.56	23.21	23.30	2,550,811	-0.06(-0.25%)
Dec 19, 2005	23.61	23.64	23.30	23.36	4,211,153	+0.16(+0.70%)
Dec 16, 2005	23.16	23.37	23.16	23.19	3,703,616	+0.43(+1.90%)
Dec 15, 2005	23.07	23.10	22.73	22.76	2,393,499	-0.38(-1.63%)
Dec 14, 2005	23.11	23.24	23.03	23.14	2,276,461	+0.00(+0.00%)
Dec 13, 2005	23.02	23.19	22.99	23.14	3,847,132	+0.21(+0.90%)
Dec 12, 2005	22.93	22.96	22.75	22.93	1,693,272	+0.16(+0.71%)
Dec 09, 2005	22.76	22.88	22.70	22.77	1,877,507	-0.00(-0.02%)
Dec 08, 2005	22.60	22.90	22.36	22.78	3,232,125	+0.23(+1.02%)
Dec 07, 2005	22.46	22.61	22.42	22.55	1,803,413	-0.14(-0.63%)
Dec 06, 2005	22.76	22.85	22.65	22.69	1,988,983	-0.22(-0.96%)
Dec 05, 2005	22.93	23.01	22.83	22.91	5,232,679	-0.03(-0.12%)
Dec 02, 2005	22.85	22.97	22.79	22.94	1,751,791	+0.26(+1.13%)
Dec 01, 2005	22.51	22.71	22.51	22.68	2,636,253	+0.40(+1.82%)
Nov 30, 2005	22.37	22.40	22.22	22.28	3,984,864	-0.17(-0.74%)
Nov 29, 2005	22.64	22.64	22.35	22.44	2,530,341	+0.22(+0.99%)
Nov 28, 2005	22.36	22.37	22.11	22.22	3,064,801	-0.04(-0.16%)
Nov 25, 2005	22.29	22.38	22.11	22.26	1,774,487	-0.41(-1.82%)
Nov 23, 2005	22.67	22.73	22.58	22.67	1,572,674	+0.10(+0.44%)
Nov 22, 2005	22.27	22.58	22.23	22.57	3,499,578	+0.48(+2.18%)
Nov 21, 2005	22.16	22.22	22.01	22.09	10,781,540	-0.34(-1.52%)
Nov 18, 2005	23.31	23.36	22.19	22.44	12,673,288	-0.96(-4.09%)
Nov 17, 2005	23.29	23.46	23.22	23.39	1,772,039	+0.09(+0.41%)
Nov 16, 2005	23.29	23.33	23.16	23.30	1,815,428	-0.22(-0.92%)
Nov 15, 2005	23.82	23.73	23.50	23.51	2,803,356	-0.31(-1.28%)
Nov 14, 2005	23.95	23.99	23.77	23.82	2,181,006	-0.24(-0.99%)
Nov 11, 2005	24.12	24.16	24.00	24.06	2,770,647	+0.07(+0.30%)
Nov 10, 2005	24.13	24.18	23.93	23.99	3,195,634	+0.08(+0.34%)
Nov 09, 2005	23.76	23.94	23.70	23.90	1,690,824	+0.04(+0.19%)
Nov 08, 2005	23.89	23.92	23.78	23.86	1,866,604	-0.12(-0.49%)
Nov 07, 2005	23.66	24.02	23.84	23.98	2,743,502	+0.32(+1.37%)
Nov 04, 2005	23.68	23.73	23.44	23.65	2,197,471	+0.09(+0.38%)
Nov 03, 2005	23.53	23.73	23.42	23.56	3,127,325	+0.21(+0.90%)
Nov 02, 2005	23.11	23.37	23.11	23.35	2,228,845	+0.04(+0.15%)
Nov 01, 2005	23.36	23.38	23.21	23.32	4,779,434	-0.05(-0.21%)
Oct 31, 2005	23.55	23.60	23.26	23.37	6,557,704	-0.18(-0.76%)
Oct 28, 2005	23.63	23.71	23.42	23.55	6,522,103	+0.47(+2.05%)
Oct 27, 2005	23.22	23.46	23.01	23.07	5,849,911	+0.89(+4.01%)
Oct 26, 2005	22.43	22.50	22.16	22.18	2,737,494	-0.19(-0.86%)
Oct 25, 2005	22.57	22.62	22.36	22.38	3,058,125	-0.54(-2.35%)
Oct 24, 2005	22.69	22.92	22.69	22.92	1,925,346	+0.49(+2.18%)
Oct 21, 2005	22.79	22.87	22.43	22.43	2,322,297	-0.28(-1.25%)
Oct 20, 2005	22.72	22.93	22.70	22.71	2,526,558	-0.68(-2.92%)
Oct 19, 2005	23.13	23.41	23.11	23.39	2,612,000	+0.39(+1.68%)
Oct 18, 2005	22.88	23.15	22.77	23.01	1,877,062	+0.21(+0.91%)
Oct 17, 2005	22.88	22.90	22.75	22.80	2,259,773	-0.42(-1.82%)
Oct 14, 2005	23.16	23.30	23.04	23.22	2,458,471	+0.54(+2.40%)
Oct 13, 2005	22.65	22.80	22.53	22.68	2,592,642	-0.12(-0.53%)
Oct 12, 2005	22.94	23.01	22.73	22.80	2,302,049	+0.27(+1.20%)
Oct 11, 2005	22.75	22.80	22.48	22.53	3,062,798	-0.38(-1.67%)
Oct 10, 2005	22.96	23.02	22.84	22.91	1,592,477	-0.32(-1.37%)
Oct 07, 2005	23.17	23.28	23.08	23.23	2,584,855	+0.13(+0.56%)
Oct 06, 2005	23.27	23.31	22.98	23.10	3,506,920	+0.20(+0.88%)
Oct 05, 2005	23.16	23.23	22.90	22.90	1,376,423	-0.10(-0.45%)
Oct 04, 2005	23.07	23.16	22.99	23.00	1,126,326	-0.04(-0.18%)

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.