Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	23.80	24.15	23.80	24.04	676,700	-0.38(-1.56%)
Dec 29, 2005	24.50	24.58	24.35	24.42	376,100	-0.38(-1.53%)
Dec 28, 2005	24.82	24.84	24.65	24.80	289,500	-0.45(-1.78%)
Dec 27, 2005	25.45	25.55	25.15	25.25	327,000	-0.23(-0.90%)
Dec 23, 2005	25.35	25.53	25.32	25.48	327,500	+0.17(+0.67%)
Dec 22, 2005	25.33	25.34	25.25	25.31	319,700	-0.14(-0.55%)
Dec 21, 2005	25.26	25.50	25.26	25.45	351,300	+0.34(+1.35%)
Dec 20, 2005	25.10	25.23	25.01	25.11	325,400	+0.17(+0.68%)
Dec 19, 2005	25.05	25.10	24.90	24.94	444,100	+0.30(+1.22%)
Dec 16, 2005	26.18	26.18	24.55	24.64	278,900	-0.11(-0.44%)
Dec 15, 2005	24.47	24.75	24.41	24.75	435,000	+0.37(+1.52%)
Dec 14, 2005	24.25	24.40	24.11	24.38	491,800	+0.28(+1.16%)
Dec 13, 2005	24.30	24.30	23.94	24.10	338,500	-0.24(-0.99%)
Dec 12, 2005	24.26	24.41	24.22	24.34	336,900	+0.25(+1.04%)
Dec 09, 2005	24.00	24.17	23.96	24.09	411,500	+0.09(+0.37%)
Dec 08, 2005	24.20	24.40	23.93	24.00	868,900	-0.85(-3.42%)
Dec 07, 2005	25.08	25.10	24.83	24.85	430,600	-0.05(-0.20%)
Dec 06, 2005	24.87	24.97	24.78	24.90	500,500	-0.52(-2.05%)
Dec 05, 2005	25.58	25.60	25.33	25.42	379,700	-0.24(-0.94%)
Dec 02, 2005	25.75	25.80	25.54	25.66	389,200	+0.14(+0.55%)
Dec 01, 2005	24.60	25.55	24.60	25.52	488,400	+1.03(+4.21%)
Nov 30, 2005	24.71	24.78	24.40	24.49	598,800	-0.22(-0.89%)
Nov 29, 2005	24.78	25.00	24.62	24.71	512,300	+0.11(+0.45%)
Nov 28, 2005	24.78	24.78	24.52	24.60	264,100	+0.09(+0.37%)
Nov 25, 2005	24.67	24.67	24.45	24.51	174,000	-0.23(-0.93%)
Nov 23, 2005	24.50	24.79	24.50	24.74	426,000	+0.54(+2.23%)
Nov 22, 2005	24.23	24.24	24.03	24.20	504,000	-0.21(-0.86%)
Nov 21, 2005	24.26	24.44	24.20	24.41	373,300	+0.17(+0.70%)
Nov 18, 2005	24.15	24.32	24.15	24.24	379,400	+0.00(+0.00%)
Nov 17, 2005	23.93	24.25	23.75	24.24	569,500	+0.64(+2.71%)
Nov 16, 2005	23.47	23.60	23.45	23.60	421,400	+0.48(+2.08%)
Nov 15, 2005	23.25	23.37	23.11	23.12	495,400	-0.01(-0.04%)
Nov 14, 2005	23.15	23.20	22.99	23.13	417,400	-0.32(-1.36%)
Nov 11, 2005	23.42	23.50	23.31	23.45	319,100	+0.18(+0.77%)
Nov 10, 2005	23.11	23.29	22.93	23.27	567,500	+0.21(+0.91%)
Nov 09, 2005	22.95	23.13	22.93	23.06	466,400	+0.84(+3.78%)
Nov 08, 2005	22.29	22.32	22.05	22.22	294,300	+0.01(+0.05%)
Nov 07, 2005	22.25	22.30	22.14	22.21	375,400	-0.39(-1.73%)
Nov 04, 2005	22.75	22.77	22.57	22.60	595,700	-0.04(-0.18%)
Nov 03, 2005	22.66	22.80	22.59	22.64	793,300	-0.21(-0.92%)
Nov 02, 2005	22.75	22.88	22.71	22.85	519,300	+0.03(+0.13%)
Nov 01, 2005	22.70	22.93	22.66	22.82	403,000	+0.37(+1.65%)
Oct 31, 2005	22.35	22.57	22.31	22.45	354,300	+0.34(+1.54%)
Oct 28, 2005	22.00	22.14	21.82	22.11	422,000	+0.09(+0.41%)
Oct 27, 2005	22.27	22.39	21.98	22.02	408,900	-0.53(-2.35%)
Oct 26, 2005	22.60	22.78	22.52	22.55	368,900	+0.06(+0.27%)
Oct 25, 2005	22.82	22.83	22.47	22.49	568,400	-0.46(-2.00%)
Oct 24, 2005	22.50	22.99	22.36	22.95	914,000	+0.45(+2.00%)
Oct 21, 2005	22.55	22.65	22.35	22.50	554,500	+0.72(+3.31%)
Oct 20, 2005	22.44	22.44	21.78	21.78	717,800	-0.67(-2.98%)
Oct 19, 2005	21.91	22.49	21.80	22.45	848,100	+0.06(+0.27%)
Oct 18, 2005	22.45	22.47	22.36	22.39	768,100	+0.19(+0.86%)
Oct 17, 2005	22.15	22.23	22.13	22.20	260,000	+0.15(+0.68%)
Oct 14, 2005	22.08	22.15	21.92	22.05	483,700	-0.21(-0.94%)
Oct 13, 2005	22.07	22.35	22.06	22.26	820,900	+0.56(+2.58%)
Oct 12, 2005	22.00	22.00	21.40	21.70	1,030,200	-1.36(-5.90%)
Oct 11, 2005	23.15	23.28	23.05	23.06	261,100	-0.02(-0.09%)
Oct 10, 2005	23.15	23.28	23.00	23.08	293,000	-0.02(-0.09%)
Oct 07, 2005	22.83	23.12	22.83	23.10	434,100	+0.51(+2.26%)
Oct 06, 2005	22.50	22.79	22.27	22.59	1,003,400	-0.72(-3.09%)
Oct 05, 2005	23.65	23.70	23.31	23.31	665,200	-0.92(-3.80%)
Oct 04, 2005	24.45	24.68	24.23	24.23	257,000	-0.11(-0.45%)

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.