Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	20.64	20.73	20.52	20.59	2,813,301	-0.19(-0.93%)
Dec 29, 2005	21.04	21.06	20.77	20.78	4,843,135	-0.17(-0.82%)
Dec 28, 2005	21.02	21.03	20.80	20.96	2,869,693	-0.01(-0.03%)
Dec 27, 2005	21.14	21.28	20.94	20.96	1,769,584	-0.19(-0.91%)
Dec 23, 2005	21.22	21.36	21.12	21.16	1,673,384	-0.03(-0.13%)
Dec 22, 2005	21.24	21.25	21.10	21.18	2,750,877	-0.13(-0.59%)
Dec 21, 2005	21.30	21.46	21.24	21.31	2,400,307	-0.01(-0.06%)
Dec 20, 2005	21.53	21.61	21.26	21.32	2,325,067	-0.21(-0.99%)
Dec 19, 2005	21.65	21.62	21.36	21.53	3,029,221	-0.12(-0.55%)
Dec 16, 2005	21.75	21.86	21.55	21.65	4,384,907	-0.08(-0.37%)
Dec 15, 2005	21.63	21.76	21.54	21.73	3,327,921	+0.10(+0.46%)
Dec 14, 2005	21.66	21.85	21.62	21.63	3,244,991	-0.03(-0.12%)
Dec 13, 2005	21.42	21.75	21.29	21.66	3,240,015	-0.07(-0.34%)
Dec 12, 2005	21.53	21.81	21.52	21.73	1,975,251	+0.17(+0.77%)
Dec 09, 2005	21.55	21.71	21.47	21.57	2,464,842	+0.01(+0.06%)
Dec 08, 2005	21.60	21.61	21.46	21.55	2,511,434	-0.01(-0.03%)
Dec 07, 2005	21.49	21.64	21.36	21.56	2,231,431	+0.13(+0.62%)
Dec 06, 2005	21.53	21.68	21.40	21.43	2,578,381	-0.09(-0.40%)
Dec 05, 2005	21.63	21.67	21.39	21.51	2,775,303	-0.11(-0.52%)
Dec 02, 2005	21.53	21.71	21.45	21.63	1,759,632	+0.01(+0.03%)
Dec 01, 2005	21.45	21.73	21.45	21.62	3,148,942	+0.19(+0.87%)
Nov 30, 2005	21.51	21.67	21.34	21.43	3,517,003	-0.03(-0.15%)
Nov 29, 2005	21.82	21.84	21.41	21.47	3,745,288	-0.37(-1.70%)
Nov 28, 2005	21.89	21.97	21.71	21.84	2,066,625	-0.07(-0.33%)
Nov 25, 2005	21.89	22.03	21.55	21.91	985,213	+0.12(+0.55%)
Nov 23, 2005	21.85	21.99	21.73	21.79	2,370,754	+0.07(+0.34%)
Nov 22, 2005	21.52	21.85	21.32	21.72	4,983,816	+0.07(+0.34%)
Nov 21, 2005	20.99	21.70	20.82	21.65	5,187,523	+0.49(+2.32%)
Nov 18, 2005	21.39	21.41	20.96	21.16	6,329,701	+0.39(+1.88%)
Nov 17, 2005	20.28	20.83	20.16	20.77	3,789,165	+0.36(+1.75%)
Nov 16, 2005	20.55	20.59	20.39	20.41	2,831,244	-0.15(-0.71%)
Nov 15, 2005	20.67	20.69	20.46	20.55	2,593,007	-0.13(-0.64%)
Nov 14, 2005	20.82	20.84	20.52	20.69	4,002,824	-0.15(-0.70%)
Nov 11, 2005	20.63	20.88	20.44	20.83	5,354,439	+0.47(+2.31%)
Nov 10, 2005	20.28	20.48	20.16	20.36	4,066,454	+0.15(+0.72%)
Nov 09, 2005	20.33	20.35	20.19	20.21	3,608,980	-0.13(-0.62%)
Nov 08, 2005	20.42	20.53	20.23	20.34	4,938,581	+0.24(+1.19%)
Nov 07, 2005	19.92	20.12	19.88	20.10	4,560,569	+0.18(+0.90%)
Nov 04, 2005	20.12	20.15	19.89	19.92	4,693,107	-0.23(-1.15%)
Nov 03, 2005	20.19	20.25	19.89	20.15	8,207,094	-0.13(-0.62%)
Nov 02, 2005	20.29	20.37	20.16	20.28	3,340,436	-0.01(-0.07%)
Nov 01, 2005	21.02	21.16	20.28	20.29	6,966,305	-0.87(-4.11%)
Oct 31, 2005	20.82	21.37	20.78	21.16	5,981,544	-0.23(-1.08%)
Oct 28, 2005	21.02	21.40	21.02	21.39	3,833,646	+0.38(+1.83%)
Oct 27, 2005	21.28	21.28	20.99	21.01	2,455,192	-0.29(-1.37%)
Oct 26, 2005	21.40	21.69	21.30	21.30	2,435,439	-0.09(-0.40%)
Oct 25, 2005	21.70	21.77	21.24	21.39	3,252,982	-0.40(-1.83%)
Oct 24, 2005	21.32	21.79	21.32	21.79	2,799,881	+0.46(+2.15%)
Oct 21, 2005	21.52	21.59	21.30	21.33	3,960,907	-0.23(-1.05%)
Oct 20, 2005	22.03	22.28	21.49	21.55	3,946,884	-0.41(-1.87%)
Oct 19, 2005	21.51	21.98	21.38	21.97	3,596,164	+0.33(+1.53%)
Oct 18, 2005	21.47	21.79	21.46	21.63	3,067,068	+0.11(+0.52%)
Oct 17, 2005	21.26	21.54	21.22	21.52	2,567,223	+0.27(+1.25%)
Oct 14, 2005	21.10	21.31	21.04	21.26	2,724,640	+0.16(+0.75%)
Oct 13, 2005	21.06	21.26	21.04	21.10	4,341,180	-0.13(-0.62%)
Oct 12, 2005	20.97	21.30	20.96	21.23	3,981,865	+0.27(+1.30%)
Oct 11, 2005	20.84	21.04	20.84	20.96	2,934,680	+0.06(+0.29%)
Oct 10, 2005	20.75	20.98	20.73	20.90	2,501,935	+0.15(+0.70%)
Oct 07, 2005	20.71	20.81	20.60	20.75	3,396,829	+0.04(+0.19%)
Oct 06, 2005	20.82	20.86	20.59	20.71	3,943,114	-0.15(-0.70%)
Oct 05, 2005	20.96	21.08	20.76	20.86	2,329,741	-0.24(-1.13%)
Oct 04, 2005	21.14	21.21	21.06	21.10	3,079,733	+0.03(+0.13%)

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.