Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	20.32	21.00	20.28	20.70	882,600	+0.09(+0.46%)
Dec 29, 2005	20.77	21.05	20.58	20.61	1,315,800	-0.36(-1.72%)
Dec 28, 2005	20.62	21.10	20.50	20.96	1,152,200	+0.48(+2.37%)
Dec 27, 2005	21.00	21.10	20.34	20.48	1,201,700	-0.70(-3.31%)
Dec 23, 2005	20.98	21.21	20.65	21.18	1,090,500	+0.07(+0.33%)
Dec 22, 2005	21.24	21.30	21.03	21.11	1,213,100	+0.04(+0.19%)
Dec 21, 2005	21.07	21.39	20.93	21.07	1,256,100	+0.02(+0.07%)
Dec 20, 2005	20.55	21.11	20.54	21.05	2,236,400	+0.52(+2.53%)
Dec 19, 2005	20.73	21.00	20.43	20.54	2,023,400	-0.11(-0.53%)
Dec 16, 2005	21.55	21.55	20.59	20.64	1,801,600	-0.49(-2.33%)
Dec 15, 2005	21.09	21.23	20.84	21.14	1,079,600	+0.02(+0.08%)
Dec 14, 2005	20.92	21.13	20.56	21.12	1,201,800	+0.19(+0.91%)
Dec 13, 2005	21.30	21.49	20.82	20.93	1,304,400	-0.32(-1.51%)
Dec 12, 2005	21.23	21.29	20.89	21.25	1,053,000	+0.18(+0.84%)
Dec 09, 2005	21.04	21.13	20.72	21.07	1,058,100	-0.09(-0.41%)
Dec 08, 2005	20.48	21.23	20.47	21.16	1,241,000	+0.84(+4.12%)
Dec 07, 2005	20.62	20.79	20.25	20.32	1,123,000	-0.17(-0.83%)
Dec 06, 2005	20.39	20.73	20.24	20.49	1,106,700	+0.08(+0.38%)
Dec 05, 2005	20.77	20.88	20.27	20.41	1,281,500	-0.29(-1.39%)
Dec 02, 2005	20.70	20.78	20.34	20.70	985,200	+0.04(+0.19%)
Dec 01, 2005	20.06	20.68	20.01	20.66	1,364,600	+0.76(+3.79%)
Nov 30, 2005	19.62	20.11	19.50	19.91	1,283,800	+0.44(+2.26%)
Nov 29, 2005	19.52	19.76	19.27	19.47	1,097,400	+0.08(+0.39%)
Nov 28, 2005	19.77	19.87	19.39	19.39	1,019,900	-0.54(-2.70%)
Nov 25, 2005	19.86	20.03	19.77	19.93	304,400	+0.05(+0.28%)
Nov 23, 2005	19.79	20.17	19.55	19.88	1,219,800	-0.12(-0.61%)
Nov 22, 2005	20.00	20.12	19.83	20.00	1,054,200	+0.02(+0.13%)
Nov 21, 2005	19.62	20.00	19.51	19.97	1,194,900	+0.38(+1.91%)
Nov 18, 2005	19.62	19.64	19.00	19.60	1,334,300	+0.17(+0.89%)
Nov 17, 2005	19.40	19.57	19.15	19.43	1,407,900	+0.16(+0.83%)
Nov 16, 2005	18.83	19.27	18.74	19.27	1,335,600	+0.47(+2.50%)
Nov 15, 2005	18.52	19.06	18.47	18.80	1,416,500	+0.19(+1.01%)
Nov 14, 2005	18.56	18.70	18.39	18.61	942,000	+0.14(+0.76%)
Nov 11, 2005	18.31	18.54	18.00	18.47	1,070,000	+0.33(+1.81%)
Nov 10, 2005	18.50	18.61	18.04	18.14	1,258,700	-0.46(-2.49%)
Nov 09, 2005	18.69	19.20	18.35	18.60	1,292,000	-0.07(-0.39%)
Nov 08, 2005	18.49	18.88	18.39	18.68	977,600	+0.14(+0.74%)
Nov 07, 2005	18.46	18.73	18.32	18.54	1,413,400	+0.08(+0.43%)
Nov 04, 2005	18.84	18.85	18.38	18.46	1,321,100	-0.47(-2.50%)
Nov 03, 2005	19.18	19.23	18.79	18.93	1,448,100	-0.12(-0.66%)
Nov 02, 2005	18.66	19.13	18.63	19.05	1,412,600	+0.34(+1.84%)
Nov 01, 2005	18.31	18.75	18.30	18.71	1,419,900	+0.28(+1.51%)
Oct 31, 2005	17.91	18.52	17.90	18.43	1,714,700	+0.58(+3.26%)
Oct 28, 2005	17.56	17.88	17.32	17.85	1,443,300	+0.55(+3.18%)
Oct 27, 2005	17.62	17.87	17.28	17.30	2,593,800	+0.14(+0.82%)
Oct 26, 2005	17.21	17.54	16.99	17.16	1,849,300	-0.18(-1.02%)
Oct 25, 2005	17.11	17.46	16.95	17.34	1,192,100	+0.35(+2.08%)
Oct 24, 2005	16.59	16.98	16.50	16.98	1,323,500	+0.29(+1.74%)
Oct 21, 2005	16.22	17.05	16.15	16.70	1,443,000	+0.26(+1.60%)
Oct 20, 2005	16.60	16.85	16.11	16.43	1,901,800	-0.29(-1.75%)
Oct 19, 2005	16.73	16.76	16.25	16.73	2,270,400	+0.01(+0.07%)
Oct 18, 2005	17.25	17.36	16.68	16.71	1,406,800	-0.69(-3.96%)
Oct 17, 2005	17.52	17.62	17.23	17.40	917,300	+0.03(+0.19%)
Oct 14, 2005	16.99	17.44	16.75	17.37	1,182,000	+0.38(+2.22%)
Oct 13, 2005	17.21	17.25	16.59	16.99	1,456,800	-0.35(-2.03%)
Oct 12, 2005	17.41	17.61	17.07	17.34	1,065,000	-0.11(-0.60%)
Oct 11, 2005	17.44	17.63	17.39	17.45	685,800	+0.25(+1.44%)
Oct 10, 2005	18.18	17.52	17.00	17.20	1,158,000	-0.29(-1.63%)
Oct 07, 2005	17.58	17.68	17.27	17.49	1,103,400	+0.03(+0.17%)
Oct 06, 2005	17.51	17.97	17.16	17.46	1,284,800	-0.23(-1.31%)
Oct 05, 2005	18.25	18.36	17.69	17.69	1,615,300	-0.49(-2.71%)
Oct 04, 2005	18.43	18.89	18.16	18.18	899,700	-0.34(-1.85%)

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.