Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	21.93	21.93	21.79	21.83	550,215	-0.14(-0.66%)
Dec 29, 2005	21.94	22.07	21.93	21.98	461,581	+0.08(+0.36%)
Dec 28, 2005	22.15	22.31	21.86	21.90	893,618	-0.25(-1.12%)
Dec 27, 2005	22.28	22.50	22.05	22.14	777,794	-0.11(-0.50%)
Dec 23, 2005	22.23	22.32	22.14	22.26	618,938	+0.03(+0.15%)
Dec 22, 2005	22.27	22.40	22.21	22.22	667,537	+0.05(+0.21%)
Dec 21, 2005	22.17	22.40	22.14	22.18	940,504	+0.01(+0.06%)
Dec 20, 2005	22.31	22.56	22.11	22.16	680,811	-0.03(-0.15%)
Dec 19, 2005	22.29	22.37	21.95	22.20	1,067,888	-0.15(-0.69%)
Dec 16, 2005	22.54	22.65	22.33	22.35	991,030	-0.28(-1.22%)
Dec 15, 2005	22.89	22.96	22.60	22.63	594,318	-0.28(-1.20%)
Dec 14, 2005	23.15	23.15	22.70	22.90	725,984	-0.24(-1.05%)
Dec 13, 2005	23.16	23.46	23.02	23.14	706,502	-0.06(-0.24%)
Dec 12, 2005	23.23	23.23	23.04	23.20	767,090	+0.07(+0.28%)
Dec 09, 2005	23.05	23.18	22.96	23.14	896,615	+0.08(+0.36%)
Dec 08, 2005	22.92	23.18	22.89	23.05	755,529	-0.01(-0.06%)
Dec 07, 2005	23.11	23.22	22.92	23.06	1,502,066	-0.06(-0.24%)
Dec 06, 2005	22.95	23.24	22.95	23.12	2,193,582	+0.20(+0.86%)
Dec 05, 2005	22.50	22.95	22.44	22.92	2,326,533	+0.42(+1.87%)
Dec 02, 2005	22.44	22.63	22.43	22.50	1,054,401	+0.08(+0.38%)
Dec 01, 2005	22.42	22.56	22.35	22.42	1,682,117	+0.04(+0.17%)
Nov 30, 2005	22.30	22.52	22.23	22.38	1,870,732	+0.04(+0.19%)
Nov 29, 2005	22.47	22.58	22.34	22.34	1,228,029	-0.11(-0.50%)
Nov 28, 2005	22.65	22.65	22.44	22.45	999,593	-0.20(-0.87%)
Nov 25, 2005	22.65	22.65	22.55	22.65	283,029	-0.00(-0.02%)
Nov 23, 2005	22.65	22.76	22.51	22.65	965,981	+0.00(+0.00%)
Nov 22, 2005	22.74	22.79	22.57	22.65	623,862	-0.09(-0.39%)
Nov 21, 2005	22.79	22.88	22.57	22.74	562,418	-0.02(-0.10%)
Nov 18, 2005	22.82	22.82	22.51	22.77	817,401	+0.00(+0.00%)
Nov 17, 2005	22.74	22.90	22.66	22.77	761,737	+0.03(+0.14%)
Nov 16, 2005	23.11	23.12	22.65	22.73	759,597	-0.28(-1.24%)
Nov 15, 2005	22.50	23.31	22.44	23.02	2,589,866	+0.52(+2.33%)
Nov 14, 2005	22.33	22.51	22.23	22.50	1,484,082	+0.17(+0.75%)
Nov 11, 2005	21.86	22.33	21.77	22.33	1,400,801	+0.44(+2.03%)
Nov 10, 2005	21.67	21.93	21.61	21.88	759,597	+0.25(+1.14%)
Nov 09, 2005	21.72	21.78	21.44	21.64	1,588,131	-0.05(-0.24%)
Nov 08, 2005	21.72	21.82	21.61	21.69	1,618,960	+0.02(+0.09%)
Nov 07, 2005	21.47	21.73	21.36	21.67	2,009,463	+0.20(+0.94%)
Nov 04, 2005	21.81	21.95	21.32	21.47	1,661,350	-0.35(-1.58%)
Nov 03, 2005	21.93	21.95	21.62	21.81	1,516,196	-0.12(-0.53%)
Nov 02, 2005	21.93	22.12	21.79	21.93	1,612,323	-0.06(-0.25%)
Nov 01, 2005	21.97	22.20	21.86	21.99	1,884,862	-0.03(-0.15%)
Oct 31, 2005	21.53	22.14	21.50	22.02	2,159,970	+0.56(+2.59%)
Oct 28, 2005	20.79	21.98	20.79	21.46	3,423,538	+0.19(+0.90%)
Oct 27, 2005	21.31	21.50	21.05	21.27	2,252,671	-0.03(-0.13%)
Oct 26, 2005	21.98	22.00	21.24	21.30	2,301,270	-0.70(-3.18%)
Oct 25, 2005	22.49	22.49	21.71	22.00	1,859,385	-0.52(-2.32%)
Oct 24, 2005	22.76	22.92	22.07	22.52	1,903,488	-0.21(-0.94%)
Oct 21, 2005	22.52	22.79	22.43	22.74	1,268,492	+0.25(+1.10%)
Oct 20, 2005	22.66	22.72	22.36	22.49	669,678	-0.25(-1.09%)
Oct 19, 2005	22.64	22.77	22.46	22.74	638,635	+0.01(+0.06%)
Oct 18, 2005	22.68	22.89	22.50	22.72	708,215	+0.09(+0.41%)
Oct 17, 2005	22.49	22.69	22.21	22.63	779,293	+0.20(+0.90%)
Oct 14, 2005	22.12	22.57	22.19	22.43	1,463,530	+0.32(+1.44%)
Oct 13, 2005	22.28	22.45	22.06	22.11	2,740,158	-0.15(-0.69%)
Oct 12, 2005	22.63	22.98	22.18	22.27	2,771,201	-0.41(-1.79%)
Oct 11, 2005	22.07	22.70	22.03	22.67	4,061,959	+0.77(+3.52%)
Oct 10, 2005	21.95	22.78	21.72	21.90	3,388,427	+0.33(+1.54%)
Oct 07, 2005	21.29	21.62	21.26	21.57	1,340,855	+0.30(+1.41%)
Oct 06, 2005	21.35	21.53	21.15	21.27	2,259,950	-0.07(-0.33%)
Oct 05, 2005	21.79	21.81	21.34	21.34	1,900,491	-0.42(-1.93%)
Oct 04, 2005	22.09	22.14	21.76	21.76	1,268,064	-0.31(-1.40%)

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.