Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	20.64	20.64	20.46	20.55	1,080,089	-0.16(-0.76%)
Dec 29, 2005	20.76	20.88	20.71	20.71	878,767	+0.00(+0.00%)
Dec 28, 2005	20.74	20.81	20.60	20.71	1,096,045	+0.08(+0.37%)
Dec 27, 2005	20.79	20.90	20.61	20.64	1,386,998	-0.09(-0.44%)
Dec 23, 2005	20.78	20.83	20.67	20.73	1,001,688	+0.07(+0.32%)
Dec 22, 2005	20.62	20.69	20.53	20.66	1,471,900	-0.05(-0.22%)
Dec 21, 2005	20.70	20.80	20.61	20.71	1,326,325	+0.05(+0.22%)
Dec 20, 2005	20.68	20.79	20.65	20.66	1,508,343	-0.10(-0.49%)
Dec 19, 2005	21.00	21.14	20.74	20.76	1,344,645	-0.25(-1.21%)
Dec 16, 2005	21.14	21.34	21.02	21.02	1,664,161	-0.12(-0.58%)
Dec 15, 2005	21.19	21.23	21.03	21.14	986,519	-0.06(-0.26%)
Dec 14, 2005	21.15	21.29	21.07	21.19	1,420,486	+0.05(+0.22%)
Dec 13, 2005	20.90	21.21	20.88	21.15	1,335,781	+0.19(+0.92%)
Dec 12, 2005	20.82	21.00	20.82	20.96	1,241,620	+0.13(+0.63%)
Dec 09, 2005	20.54	20.88	20.54	20.82	1,433,487	+0.28(+1.38%)
Dec 08, 2005	20.45	20.61	20.27	20.54	2,225,776	+0.12(+0.57%)
Dec 07, 2005	20.65	20.65	20.33	20.42	1,155,733	-0.17(-0.81%)
Dec 06, 2005	20.77	20.80	20.59	20.59	1,057,829	-0.11(-0.54%)
Dec 05, 2005	20.80	20.85	20.62	20.70	793,273	-0.17(-0.83%)
Dec 02, 2005	20.99	21.03	20.72	20.87	987,898	-0.20(-0.96%)
Dec 01, 2005	20.53	21.09	20.60	21.08	2,192,091	+0.54(+2.64%)
Nov 30, 2005	20.82	20.83	20.52	20.53	2,480,088	-0.27(-1.29%)
Nov 29, 2005	20.79	21.05	20.78	20.80	761,361	+0.02(+0.07%)
Nov 28, 2005	20.98	21.04	20.75	20.79	888,813	-0.26(-1.23%)
Nov 25, 2005	21.12	21.13	20.97	21.05	502,518	+0.01(+0.05%)
Nov 23, 2005	21.03	21.07	20.82	21.04	851,385	+0.10(+0.48%)
Nov 22, 2005	20.79	20.97	20.68	20.94	1,191,585	+0.06(+0.29%)
Nov 21, 2005	20.61	20.87	20.56	20.87	963,078	+0.06(+0.29%)
Nov 18, 2005	20.77	20.84	20.64	20.81	1,520,950	+0.05(+0.22%)
Nov 17, 2005	20.49	20.77	20.49	20.77	1,750,245	+0.28(+1.36%)
Nov 16, 2005	20.33	20.51	20.27	20.49	1,406,106	+0.23(+1.15%)
Nov 15, 2005	20.38	20.48	20.18	20.25	1,242,802	-0.14(-0.70%)
Nov 14, 2005	20.10	20.42	20.10	20.40	989,277	+0.24(+1.18%)
Nov 11, 2005	20.10	20.22	20.04	20.16	796,425	+0.10(+0.51%)
Nov 10, 2005	19.87	20.15	19.67	20.06	1,403,151	+0.13(+0.64%)
Nov 09, 2005	19.87	20.05	19.70	19.93	810,411	+0.11(+0.56%)
Nov 08, 2005	19.81	19.88	19.65	19.82	1,003,263	+0.00(+0.00%)
Nov 07, 2005	19.89	19.99	19.67	19.82	1,664,752	-0.08(-0.38%)
Nov 04, 2005	19.98	20.08	19.82	19.89	1,057,632	-0.09(-0.43%)
Nov 03, 2005	19.98	20.11	19.85	19.98	2,451,722	+0.06(+0.31%)
Nov 02, 2005	19.57	20.00	19.51	19.92	1,127,366	+0.32(+1.66%)
Nov 01, 2005	19.72	19.73	19.51	19.59	1,632,840	-0.19(-0.97%)
Oct 31, 2005	19.62	19.90	19.62	19.79	2,386,716	+0.20(+1.01%)
Oct 28, 2005	19.44	19.67	19.42	19.59	3,563,133	+0.10(+0.49%)
Oct 27, 2005	19.87	19.87	19.48	19.49	2,100,885	-0.33(-1.66%)
Oct 26, 2005	19.83	19.95	19.67	19.82	1,735,668	+0.08(+0.39%)
Oct 25, 2005	19.87	20.01	19.53	19.75	1,089,151	-0.17(-0.84%)
Oct 24, 2005	19.42	19.91	19.36	19.91	2,103,840	+0.57(+2.94%)
Oct 21, 2005	19.93	20.04	18.80	19.35	5,443,194	-0.62(-3.10%)
Oct 20, 2005	20.41	20.48	19.89	19.97	1,911,776	-0.43(-2.12%)
Oct 19, 2005	19.90	20.40	19.69	20.40	1,981,510	+0.40(+2.01%)
Oct 18, 2005	20.05	20.27	19.99	20.00	1,113,774	-0.18(-0.88%)
Oct 17, 2005	20.16	20.24	19.98	20.17	935,893	-0.02(-0.08%)
Oct 14, 2005	19.98	20.20	19.84	20.19	1,187,842	+0.21(+1.07%)
Oct 13, 2005	19.77	20.00	19.68	19.98	1,817,024	+0.01(+0.03%)
Oct 12, 2005	19.93	20.18	19.82	19.97	1,022,174	-0.08(-0.40%)
Oct 11, 2005	20.12	20.26	20.02	20.05	924,468	+0.00(+0.00%)
Oct 10, 2005	20.32	20.33	20.01	20.05	640,213	-0.27(-1.35%)
Oct 07, 2005	20.14	20.46	20.13	20.33	1,318,052	+0.22(+1.11%)
Oct 06, 2005	20.32	20.52	19.94	20.10	1,376,754	-0.15(-0.75%)
Oct 05, 2005	20.70	20.70	20.25	20.25	878,176	-0.50(-2.40%)
Oct 04, 2005	20.97	21.23	20.75	20.75	1,091,120	-0.16(-0.78%)

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.