Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	22.76	22.80	22.66	22.68	1,314,785	-0.19(-0.83%)
Dec 29, 2005	22.91	22.94	22.82	22.87	1,515,520	+0.00(+0.00%)
Dec 28, 2005	23.03	23.03	22.76	22.87	1,747,410	+0.08(+0.34%)
Dec 27, 2005	23.03	23.05	22.79	22.80	1,281,849	-0.17(-0.72%)
Dec 23, 2005	22.89	23.04	22.69	22.96	2,810,054	+0.06(+0.25%)
Dec 22, 2005	22.92	22.97	22.86	22.90	2,382,771	-0.10(-0.43%)
Dec 21, 2005	23.00	23.03	22.87	23.00	3,113,826	-0.29(-1.25%)
Dec 20, 2005	23.55	23.56	23.21	23.29	2,551,236	-0.06(-0.25%)
Dec 19, 2005	23.61	23.64	23.29	23.35	4,211,855	+0.16(+0.70%)
Dec 16, 2005	23.16	23.37	23.16	23.19	3,704,233	+0.43(+1.90%)
Dec 15, 2005	23.07	23.10	22.73	22.76	2,393,898	-0.38(-1.63%)
Dec 14, 2005	23.11	23.23	23.03	23.14	2,276,840	+0.00(+0.00%)
Dec 13, 2005	23.01	23.18	22.98	23.14	3,847,774	+0.21(+0.90%)
Dec 12, 2005	22.93	22.96	22.75	22.93	1,693,554	+0.16(+0.71%)
Dec 09, 2005	22.76	22.88	22.70	22.77	1,877,820	-0.00(-0.02%)
Dec 08, 2005	22.59	22.89	22.36	22.77	3,232,664	+0.23(+1.02%)
Dec 07, 2005	22.46	22.60	22.41	22.54	1,803,713	-0.14(-0.63%)
Dec 06, 2005	22.76	22.84	22.65	22.69	1,989,314	-0.22(-0.96%)
Dec 05, 2005	22.93	23.01	22.83	22.91	5,233,551	-0.03(-0.12%)
Dec 02, 2005	22.84	22.97	22.79	22.93	1,752,083	+0.26(+1.13%)
Dec 01, 2005	22.51	22.71	22.51	22.68	2,636,693	+0.40(+1.82%)
Nov 30, 2005	22.36	22.40	22.22	22.27	3,985,528	-0.17(-0.74%)
Nov 29, 2005	22.63	22.63	22.35	22.44	2,530,762	+0.22(+0.99%)
Nov 28, 2005	22.36	22.36	22.11	22.22	3,065,311	-0.04(-0.16%)
Nov 25, 2005	22.28	22.38	22.10	22.26	1,774,783	-0.41(-1.82%)
Nov 23, 2005	22.67	22.73	22.58	22.67	1,572,936	+0.10(+0.44%)
Nov 22, 2005	22.27	22.58	22.23	22.57	3,500,161	+0.48(+2.18%)
Nov 21, 2005	22.15	22.22	22.01	22.09	10,783,337	-0.34(-1.52%)
Nov 18, 2005	23.31	23.35	22.19	22.43	12,675,400	-0.96(-4.09%)
Nov 17, 2005	23.29	23.45	23.21	23.39	1,772,335	+0.09(+0.41%)
Nov 16, 2005	23.29	23.33	23.16	23.29	1,815,731	-0.22(-0.92%)
Nov 15, 2005	23.82	23.73	23.50	23.51	2,803,823	-0.31(-1.28%)
Nov 14, 2005	23.95	23.99	23.76	23.82	2,181,369	-0.24(-0.99%)
Nov 11, 2005	24.12	24.16	24.00	24.05	2,771,109	+0.07(+0.30%)
Nov 10, 2005	24.12	24.18	23.93	23.98	3,196,167	+0.08(+0.34%)
Nov 09, 2005	23.76	23.93	23.69	23.90	1,691,106	+0.04(+0.19%)
Nov 08, 2005	23.88	23.92	23.78	23.86	1,866,915	-0.12(-0.49%)
Nov 07, 2005	23.65	24.02	23.83	23.97	2,743,959	+0.32(+1.37%)
Nov 04, 2005	23.68	23.73	23.44	23.65	2,197,837	+0.09(+0.38%)
Nov 03, 2005	23.53	23.73	23.41	23.56	3,127,846	+0.21(+0.90%)
Nov 02, 2005	23.11	23.37	23.11	23.35	2,229,216	+0.04(+0.15%)
Nov 01, 2005	23.35	23.38	23.21	23.31	4,780,230	-0.05(-0.21%)
Oct 31, 2005	23.55	23.60	23.26	23.36	6,558,796	-0.18(-0.76%)
Oct 28, 2005	23.63	23.70	23.42	23.54	6,523,190	+0.47(+2.05%)
Oct 27, 2005	23.22	23.46	23.01	23.07	5,850,886	+0.89(+4.01%)
Oct 26, 2005	22.43	22.49	22.16	22.18	2,737,950	-0.19(-0.86%)
Oct 25, 2005	22.56	22.62	22.36	22.37	3,058,635	-0.54(-2.35%)
Oct 24, 2005	22.69	22.91	22.69	22.91	1,925,667	+0.49(+2.18%)
Oct 21, 2005	22.79	22.86	22.42	22.42	2,322,684	-0.28(-1.25%)
Oct 20, 2005	22.71	22.93	22.70	22.71	2,526,979	-0.68(-2.92%)
Oct 19, 2005	23.12	23.41	23.10	23.39	2,612,436	+0.39(+1.68%)
Oct 18, 2005	22.88	23.14	22.77	23.00	1,877,375	+0.21(+0.91%)
Oct 17, 2005	22.87	22.89	22.75	22.80	2,260,150	-0.42(-1.82%)
Oct 14, 2005	23.16	23.30	23.03	23.22	2,458,881	+0.54(+2.40%)
Oct 13, 2005	22.64	22.80	22.53	22.67	2,593,074	-0.12(-0.53%)
Oct 12, 2005	22.94	23.00	22.73	22.80	2,302,433	+0.27(+1.20%)
Oct 11, 2005	22.74	22.80	22.47	22.53	3,063,308	-0.38(-1.67%)
Oct 10, 2005	22.96	23.01	22.84	22.91	1,592,742	-0.32(-1.37%)
Oct 07, 2005	23.16	23.28	23.07	23.23	2,585,285	+0.13(+0.56%)
Oct 06, 2005	23.27	23.31	22.98	23.10	3,507,505	+0.20(+0.88%)
Oct 05, 2005	23.16	23.23	22.89	22.89	1,376,653	-0.10(-0.45%)
Oct 04, 2005	23.07	23.16	22.99	23.00	1,126,514	-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.