Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	22.44	22.68	21.96	22.55	470,800	+0.12(+0.51%)
Dec 29, 2005	22.82	23.09	22.39	22.43	383,600	-0.50(-2.18%)
Dec 28, 2005	22.66	23.05	22.40	22.93	406,000	+0.47(+2.09%)
Dec 27, 2005	23.59	23.59	22.35	22.46	415,800	-1.12(-4.77%)
Dec 23, 2005	23.84	23.84	23.10	23.59	350,000	-0.25(-1.05%)
Dec 22, 2005	23.95	24.26	23.73	23.84	514,800	-0.11(-0.44%)
Dec 21, 2005	23.98	24.59	23.69	23.95	623,600	+0.17(+0.72%)
Dec 20, 2005	23.30	23.98	23.28	23.77	406,000	+0.59(+2.57%)
Dec 19, 2005	23.05	23.72	23.05	23.18	730,100	-0.09(-0.39%)
Dec 16, 2005	23.61	23.73	23.27	23.27	1,038,300	-0.25(-1.04%)
Dec 15, 2005	24.08	24.11	23.36	23.52	839,300	-0.44(-1.84%)
Dec 14, 2005	23.40	24.04	23.14	23.95	715,600	+0.49(+2.09%)
Dec 13, 2005	23.23	24.04	23.14	23.46	566,100	+0.49(+2.13%)
Dec 12, 2005	23.10	23.18	22.68	22.98	386,700	+0.44(+1.95%)
Dec 09, 2005	22.68	22.71	22.27	22.54	348,900	-0.36(-1.59%)
Dec 08, 2005	22.18	22.98	21.95	22.90	552,600	+0.85(+3.88%)
Dec 07, 2005	22.48	22.64	21.83	22.05	417,700	-0.36(-1.61%)
Dec 06, 2005	22.14	22.48	22.03	22.41	338,500	+0.26(+1.17%)
Dec 05, 2005	22.41	22.59	22.10	22.14	517,800	-0.01(-0.05%)
Dec 02, 2005	21.94	22.32	21.70	22.16	411,700	+0.21(+0.98%)
Dec 01, 2005	21.11	22.12	21.28	21.94	484,200	+0.84(+3.96%)
Nov 30, 2005	21.03	21.30	20.77	21.11	548,500	+0.27(+1.27%)
Nov 29, 2005	21.18	21.27	20.73	20.84	464,100	+0.08(+0.39%)
Nov 28, 2005	21.70	21.77	20.76	20.76	705,500	-1.18(-5.40%)
Nov 25, 2005	21.89	22.08	21.82	21.95	145,400	+0.09(+0.43%)
Nov 23, 2005	22.18	22.25	21.75	21.85	331,300	-0.33(-1.51%)
Nov 22, 2005	21.75	22.34	21.59	22.18	450,700	+0.70(+3.23%)
Nov 21, 2005	20.98	21.57	20.88	21.49	410,500	+0.39(+1.87%)
Nov 18, 2005	21.07	21.30	20.88	21.09	470,500	+0.03(+0.14%)
Nov 17, 2005	21.85	21.85	20.90	21.07	481,400	-0.20(-0.92%)
Nov 16, 2005	20.30	21.27	20.30	21.26	590,000	+1.02(+5.04%)
Nov 15, 2005	20.20	20.73	20.16	20.24	510,100	-0.14(-0.69%)
Nov 14, 2005	20.90	20.98	20.22	20.38	523,300	-0.23(-1.09%)
Nov 11, 2005	20.52	20.79	20.28	20.61	346,200	+0.09(+0.41%)
Nov 10, 2005	21.27	21.27	20.20	20.52	571,300	-0.87(-4.07%)
Nov 09, 2005	21.50	21.93	21.09	21.39	643,500	-0.11(-0.51%)
Nov 08, 2005	21.53	21.66	21.01	21.50	993,200	+0.00(+0.00%)
Nov 07, 2005	22.50	22.31	21.39	21.50	1,023,600	-1.00(-4.42%)
Nov 04, 2005	23.45	23.45	22.27	22.50	352,600	-0.95(-4.03%)
Nov 03, 2005	23.10	23.81	22.82	23.44	549,900	+0.54(+2.36%)
Nov 02, 2005	22.60	23.05	22.50	22.90	659,400	+0.21(+0.95%)
Nov 01, 2005	22.89	22.90	22.20	22.68	653,800	-0.21(-0.92%)
Oct 31, 2005	23.30	23.80	22.62	22.89	825,700	-0.31(-1.34%)
Oct 28, 2005	22.75	23.43	21.88	23.20	898,600	+0.20(+0.89%)
Oct 27, 2005	24.23	24.40	23.00	23.00	399,700	-0.98(-4.09%)
Oct 26, 2005	24.20	24.86	23.93	23.98	510,200	-0.22(-0.91%)
Oct 25, 2005	23.20	24.34	23.12	24.20	644,100	+1.02(+4.40%)
Oct 24, 2005	21.70	23.18	21.65	23.18	561,300	+1.48(+6.82%)
Oct 21, 2005	21.60	22.28	21.41	21.70	437,600	+0.19(+0.88%)
Oct 20, 2005	22.85	22.86	21.16	21.51	703,300	-1.54(-6.68%)
Oct 19, 2005	22.25	23.06	21.55	23.05	659,700	+0.60(+2.67%)
Oct 18, 2005	23.72	24.13	22.45	22.45	949,500	-1.11(-4.71%)
Oct 17, 2005	23.88	23.99	23.17	23.56	431,500	+0.45(+1.93%)
Oct 14, 2005	21.96	23.23	21.96	23.11	886,100	+1.15(+5.26%)
Oct 13, 2005	22.59	22.59	21.31	21.96	777,200	-0.89(-3.89%)
Oct 12, 2005	23.73	23.73	22.64	22.85	605,900	-0.90(-3.79%)
Oct 11, 2005	22.60	23.88	22.60	23.75	676,000	+1.54(+6.93%)
Oct 10, 2005	23.18	23.18	22.09	22.21	353,800	-0.49(-2.16%)
Oct 07, 2005	22.50	23.02	22.10	22.70	381,000	+0.52(+2.34%)
Oct 06, 2005	23.55	23.55	21.92	22.18	1,071,400	-1.41(-5.98%)
Oct 05, 2005	25.10	25.20	23.59	23.59	770,300	-1.48(-5.90%)
Oct 04, 2005	26.75	26.75	25.07	25.07	950,200	-0.70(-2.72%)

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.