Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	22.48	22.54	22.38	22.51	1,128,635	-0.25(-1.10%)
Dec 29, 2005	22.77	22.87	22.70	22.76	1,484,502	-0.01(-0.02%)
Dec 28, 2005	22.87	22.92	22.77	22.77	1,598,965	-0.07(-0.29%)
Dec 27, 2005	23.17	23.19	22.83	22.84	2,161,918	-0.35(-1.53%)
Dec 23, 2005	23.10	23.25	23.01	23.19	1,670,138	+0.06(+0.27%)
Dec 22, 2005	22.88	23.19	22.88	23.13	2,397,667	+0.26(+1.12%)
Dec 21, 2005	22.76	22.92	22.70	22.87	1,919,928	+0.06(+0.27%)
Dec 20, 2005	22.82	22.87	22.70	22.81	2,115,314	+0.14(+0.63%)
Dec 19, 2005	22.92	22.97	22.63	22.67	6,373,826	+0.70(+3.20%)
Dec 16, 2005	21.87	22.13	21.84	21.96	2,062,470	+0.26(+1.18%)
Dec 15, 2005	21.76	21.77	21.51	21.71	2,225,876	-0.12(-0.56%)
Dec 14, 2005	22.04	22.05	21.81	21.83	2,280,280	-0.25(-1.12%)
Dec 13, 2005	21.83	22.15	21.82	22.08	2,310,699	+0.37(+1.73%)
Dec 12, 2005	21.58	21.71	21.50	21.70	1,583,170	+0.26(+1.20%)
Dec 09, 2005	21.45	21.52	21.37	21.45	1,235,298	-0.07(-0.33%)
Dec 08, 2005	21.29	21.66	21.22	21.52	1,801,175	+0.28(+1.33%)
Dec 07, 2005	21.31	21.33	21.14	21.24	1,193,959	+0.06(+0.27%)
Dec 06, 2005	21.15	21.26	21.08	21.18	1,172,314	-0.15(-0.70%)
Dec 05, 2005	21.34	21.40	21.19	21.33	2,403,322	+0.07(+0.31%)
Dec 02, 2005	21.13	21.30	21.06	21.26	1,960,877	+0.31(+1.49%)
Dec 01, 2005	20.84	20.95	20.72	20.95	1,939,427	+0.33(+1.59%)
Nov 30, 2005	20.83	20.88	20.62	20.62	3,053,438	-0.18(-0.89%)
Nov 29, 2005	20.93	20.94	20.77	20.81	1,366,140	-0.06(-0.27%)
Nov 28, 2005	20.87	20.97	20.68	20.86	2,370,758	+0.05(+0.25%)
Nov 25, 2005	20.93	20.95	20.80	20.81	565,097	-0.41(-1.93%)
Nov 23, 2005	21.00	21.23	20.98	21.22	1,204,098	+0.22(+1.05%)
Nov 22, 2005	20.92	21.01	20.82	21.00	2,128,378	-0.06(-0.29%)
Nov 21, 2005	21.11	21.17	20.96	21.06	1,418,009	+0.02(+0.07%)
Nov 18, 2005	20.96	21.05	20.79	21.05	2,120,578	+0.43(+2.09%)
Nov 17, 2005	20.44	20.64	20.40	20.62	1,782,066	+0.12(+0.60%)
Nov 16, 2005	20.37	20.53	20.31	20.49	1,206,243	-0.02(-0.10%)
Nov 15, 2005	20.66	20.67	20.47	20.51	1,027,432	-0.14(-0.70%)
Nov 14, 2005	20.83	20.88	20.55	20.66	1,214,628	-0.26(-1.25%)
Nov 11, 2005	20.67	20.93	20.67	20.92	2,343,654	+0.46(+2.23%)
Nov 10, 2005	20.49	20.53	20.39	20.46	1,465,978	-0.01(-0.05%)
Nov 09, 2005	20.45	20.52	20.33	20.47	1,472,217	-0.39(-1.87%)
Nov 08, 2005	20.96	20.96	20.77	20.86	2,799,359	+0.23(+1.12%)
Nov 07, 2005	20.63	20.70	20.48	20.63	1,315,831	+0.15(+0.73%)
Nov 04, 2005	20.37	20.49	20.18	20.48	2,303,874	+0.01(+0.05%)
Nov 03, 2005	20.50	20.56	20.37	20.47	2,217,296	+0.07(+0.35%)
Nov 02, 2005	20.18	20.44	20.18	20.40	3,090,682	+0.07(+0.35%)
Nov 01, 2005	20.38	20.40	20.30	20.33	1,321,486	-0.25(-1.20%)
Oct 31, 2005	20.42	20.59	20.39	20.57	2,293,540	+0.19(+0.93%)
Oct 28, 2005	20.31	20.39	20.12	20.39	2,123,308	+0.13(+0.66%)
Oct 27, 2005	20.48	20.54	20.22	20.25	2,125,063	-0.37(-1.82%)
Oct 26, 2005	20.74	20.80	20.61	20.63	1,722,202	-0.12(-0.59%)
Oct 25, 2005	21.03	21.05	20.70	20.75	2,939,171	-0.21(-0.98%)
Oct 24, 2005	20.69	20.97	20.69	20.95	1,394,609	+0.38(+1.84%)
Oct 21, 2005	20.87	20.92	20.52	20.57	1,993,441	-0.25(-1.18%)
Oct 20, 2005	21.01	21.48	20.82	20.82	1,878,004	-0.49(-2.29%)
Oct 19, 2005	21.04	21.32	20.97	21.31	2,048,820	+0.41(+1.96%)
Oct 18, 2005	20.81	20.96	20.77	20.90	1,426,003	-0.19(-0.92%)
Oct 17, 2005	21.05	21.18	20.99	21.09	1,571,080	-0.27(-1.27%)
Oct 14, 2005	21.15	21.37	21.09	21.36	1,900,818	+0.43(+2.06%)
Oct 13, 2005	20.69	20.96	20.63	20.93	1,645,764	-0.04(-0.20%)
Oct 12, 2005	21.21	21.24	20.85	20.97	2,541,184	-0.34(-1.61%)
Oct 11, 2005	21.57	21.61	21.28	21.32	2,115,899	-0.30(-1.38%)
Oct 10, 2005	21.62	21.71	21.52	21.62	1,233,153	-0.05(-0.21%)
Oct 07, 2005	21.71	21.74	21.55	21.66	2,200,527	+0.11(+0.52%)
Oct 06, 2005	21.57	21.74	21.46	21.55	2,303,484	+0.06(+0.29%)
Oct 05, 2005	21.59	21.65	21.48	21.49	3,533,713	+0.08(+0.38%)
Oct 04, 2005	21.33	21.51	21.33	21.41	1,540,271	+0.18(+0.85%)

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.