Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	20.37	20.36	20.17	20.35	21,323	-0.06(-0.30%)
Dec 29, 2005	20.42	20.45	20.37	20.42	12,616	-0.01(-0.06%)
Dec 28, 2005	20.53	20.57	20.41	20.43	3,731	+0.04(+0.19%)
Dec 27, 2005	20.46	20.51	20.34	20.39	13,505	+0.03(+0.14%)
Dec 23, 2005	20.34	20.38	20.29	20.36	58,462	-0.41(-1.95%)
Dec 22, 2005	20.69	20.77	20.69	20.77	30,919	+0.15(+0.74%)
Dec 21, 2005	20.65	20.68	20.53	20.61	23,100	+0.09(+0.44%)
Dec 20, 2005	20.52	20.52	20.45	20.52	7,463	-0.09(-0.44%)
Dec 19, 2005	20.71	20.72	20.61	20.61	19,191	-0.07(-0.33%)
Dec 16, 2005	20.71	20.75	20.62	20.68	42,825	+0.22(+1.07%)
Dec 15, 2005	20.55	20.57	20.38	20.46	12,083	-0.22(-1.06%)
Dec 14, 2005	20.66	20.71	20.63	20.68	12,083	+0.05(+0.25%)
Dec 13, 2005	20.15	20.68	20.15	20.63	23,633	+0.11(+0.52%)
Dec 12, 2005	20.54	20.61	20.50	20.52	41,048	+0.20(+0.97%)
Dec 09, 2005	20.15	20.34	20.15	20.33	28,431	+0.18(+0.89%)
Dec 08, 2005	20.12	20.30	20.01	20.15	151,043	+0.12(+0.62%)
Dec 07, 2005	20.20	20.20	20.02	20.02	171,301	-0.26(-1.28%)
Dec 06, 2005	20.23	20.38	20.20	20.28	248,066	+0.01(+0.03%)
Dec 05, 2005	20.37	20.38	20.14	20.28	417,235	-0.16(-0.80%)
Dec 02, 2005	20.34	20.44	20.30	20.44	20,257	-0.17(-0.82%)
Dec 01, 2005	20.43	20.61	20.37	20.61	24,344	+0.24(+1.16%)
Nov 30, 2005	20.41	20.41	20.32	20.37	14,926	-0.10(-0.49%)
Nov 29, 2005	20.55	20.57	20.45	20.47	11,194	-0.10(-0.47%)
Nov 28, 2005	20.43	20.58	20.43	20.57	116,570	+0.13(+0.63%)
Nov 25, 2005	20.53	20.53	20.38	20.44	5,508	-0.14(-0.68%)
Nov 23, 2005	20.41	20.58	20.38	20.58	13,860	+0.16(+0.80%)
Nov 22, 2005	20.19	20.42	20.12	20.42	13,682	+0.12(+0.61%)
Nov 21, 2005	20.28	20.36	20.20	20.29	101,465	+0.04(+0.19%)
Nov 18, 2005	20.26	20.31	20.11	20.25	31,452	+0.08(+0.42%)
Nov 17, 2005	19.98	20.17	19.95	20.17	31,274	+0.25(+1.27%)
Nov 16, 2005	19.89	19.95	19.79	19.92	34,118	-0.02(-0.08%)
Nov 15, 2005	19.99	20.10	19.87	19.93	32,696	-0.17(-0.84%)
Nov 14, 2005	20.16	20.23	20.06	20.10	30,031	-0.10(-0.47%)
Nov 11, 2005	20.14	20.20	20.08	20.20	42,647	+0.05(+0.25%)
Nov 10, 2005	20.12	20.19	19.96	20.15	27,720	-0.01(-0.03%)
Nov 09, 2005	20.06	20.20	19.99	20.15	99,333	+0.09(+0.45%)
Nov 08, 2005	19.96	20.13	19.96	20.06	105,908	-0.08(-0.42%)
Nov 07, 2005	20.15	20.20	20.05	20.15	215,192	+0.04(+0.22%)
Nov 04, 2005	20.29	20.37	20.02	20.10	436,960	-0.23(-1.11%)
Nov 03, 2005	20.61	20.61	20.30	20.33	22,923	-0.24(-1.18%)
Nov 02, 2005	20.38	20.57	20.29	20.57	8,707	+0.19(+0.94%)
Nov 01, 2005	20.43	20.44	20.34	20.38	9,773	-0.17(-0.85%)
Oct 31, 2005	20.50	20.60	20.43	20.55	17,414	+0.03(+0.14%)
Oct 28, 2005	20.42	20.52	20.39	20.52	7,107	+0.07(+0.33%)
Oct 27, 2005	20.59	20.59	20.46	20.46	7,285	-0.11(-0.55%)
Oct 26, 2005	20.56	20.68	20.54	20.57	16,703	-0.09(-0.44%)
Oct 25, 2005	20.75	20.76	20.61	20.66	25,588	-0.10(-0.49%)
Oct 24, 2005	20.34	20.76	20.34	20.76	36,783	+0.42(+2.05%)
Oct 21, 2005	20.43	20.43	20.29	20.34	11,017	+0.16(+0.81%)
Oct 20, 2005	20.47	20.47	20.18	20.18	41,403	-0.50(-2.42%)
Oct 19, 2005	20.23	20.68	20.20	20.68	37,138	+0.15(+0.71%)
Oct 18, 2005	20.70	20.70	20.53	20.53	23,278	-0.39(-1.86%)
Oct 17, 2005	20.93	20.99	20.85	20.92	128,475	-0.15(-0.72%)
Oct 14, 2005	20.81	21.08	20.81	21.08	86,005	+0.32(+1.55%)
Oct 13, 2005	20.60	20.75	20.51	20.75	55,619	-0.15(-0.73%)
Oct 12, 2005	21.10	21.15	20.91	20.91	17,414	-0.25(-1.20%)
Oct 11, 2005	21.27	21.27	21.09	21.16	41,226	-0.02(-0.11%)
Oct 10, 2005	21.27	21.31	21.17	21.18	107,862	-0.01(-0.05%)
Oct 07, 2005	21.22	21.24	21.15	21.19	34,118	-0.03(-0.13%)
Oct 06, 2005	21.07	21.26	21.02	21.22	179,475	+0.25(+1.21%)
Oct 05, 2005	21.02	21.12	20.96	20.97	52,598	+0.00(+0.00%)
Oct 04, 2005	21.05	21.22	20.97	20.97	32,341	-0.12(-0.56%)

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.