Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	20.24	20.27	19.96	20.06	2,019,156	-0.39(-1.91%)
Dec 29, 2005	20.39	20.57	20.22	20.45	1,606,415	+0.05(+0.25%)
Dec 28, 2005	20.71	20.79	20.30	20.40	1,927,800	-0.59(-2.81%)
Dec 27, 2005	21.05	21.23	20.92	20.99	1,320,700	-0.07(-0.33%)
Dec 23, 2005	21.03	21.13	20.90	21.06	1,044,297	+0.09(+0.43%)
Dec 22, 2005	21.04	21.15	20.90	20.97	1,837,154	-0.19(-0.90%)
Dec 21, 2005	20.30	21.32	20.15	21.16	4,623,388	+0.90(+4.44%)
Dec 20, 2005	20.20	20.50	20.01	20.26	2,374,209	+0.01(+0.05%)
Dec 19, 2005	20.64	20.74	20.15	20.25	2,975,995	-0.25(-1.22%)
Dec 16, 2005	20.96	21.00	20.49	20.50	2,818,164	-0.53(-2.52%)
Dec 15, 2005	20.30	21.25	20.30	21.03	3,017,046	+0.70(+3.44%)
Dec 14, 2005	20.16	20.54	19.94	20.33	2,299,010	+0.07(+0.35%)
Dec 13, 2005	20.16	20.37	20.04	20.26	2,831,877	+0.04(+0.20%)
Dec 12, 2005	20.56	20.64	20.15	20.22	3,102,884	-0.44(-2.13%)
Dec 09, 2005	21.05	21.14	20.41	20.66	3,364,219	-0.51(-2.41%)
Dec 08, 2005	21.35	21.41	20.77	21.17	2,652,231	-0.18(-0.84%)
Dec 07, 2005	21.31	21.50	21.21	21.35	2,100,570	-0.06(-0.28%)
Dec 06, 2005	21.41	21.56	21.21	21.41	3,618,850	-0.03(-0.14%)
Dec 05, 2005	21.91	22.03	21.40	21.44	1,476,828	-0.57(-2.59%)
Dec 02, 2005	21.98	22.03	21.78	22.01	1,143,443	+0.03(+0.14%)
Dec 01, 2005	21.36	22.01	21.35	21.98	1,700,630	+0.69(+3.24%)
Nov 30, 2005	21.34	21.50	21.11	21.29	2,520,744	-0.30(-1.39%)
Nov 29, 2005	21.75	21.98	21.40	21.59	1,227,938	-0.22(-1.01%)
Nov 28, 2005	21.86	22.11	21.81	21.81	1,559,090	-0.19(-0.86%)
Nov 25, 2005	22.11	22.19	21.86	22.00	653,826	-0.03(-0.14%)
Nov 23, 2005	22.00	22.19	21.90	22.03	1,373,421	-0.01(-0.05%)
Nov 22, 2005	21.84	22.19	21.65	22.04	1,231,801	+0.02(+0.09%)
Nov 21, 2005	22.19	22.25	21.64	22.02	1,676,108	-0.40(-1.78%)
Nov 18, 2005	22.55	22.73	22.24	22.42	1,519,915	-0.06(-0.27%)
Nov 17, 2005	21.72	22.49	21.71	22.48	2,038,259	+0.73(+3.36%)
Nov 16, 2005	21.57	21.83	21.45	21.75	1,264,715	+0.10(+0.46%)
Nov 15, 2005	21.87	21.98	21.51	21.65	1,410,979	-0.35(-1.59%)
Nov 14, 2005	22.20	22.27	21.89	22.00	1,358,728	-0.24(-1.08%)
Nov 11, 2005	22.39	22.56	22.05	22.24	1,031,495	-0.23(-1.02%)
Nov 10, 2005	21.95	22.59	21.71	22.47	1,514,821	+0.46(+2.09%)
Nov 09, 2005	21.88	22.15	21.70	22.01	1,590,144	+0.00(+0.00%)
Nov 08, 2005	22.03	22.23	21.88	22.01	1,088,498	-0.17(-0.77%)
Nov 07, 2005	22.13	22.22	21.88	22.18	1,630,901	-0.15(-0.67%)
Nov 04, 2005	22.05	22.40	21.94	22.33	1,050,328	+0.20(+0.90%)
Nov 03, 2005	22.08	22.28	21.93	22.13	1,987,646	+0.19(+0.87%)
Nov 02, 2005	22.20	22.35	21.87	21.94	2,844,912	-0.54(-2.40%)
Nov 01, 2005	22.30	22.75	22.20	22.48	1,987,545	+0.12(+0.54%)
Oct 31, 2005	21.94	22.45	21.94	22.36	2,054,877	+0.19(+0.86%)
Oct 28, 2005	21.60	22.40	21.50	22.17	2,423,333	+0.67(+3.12%)
Oct 27, 2005	21.94	22.10	21.50	21.50	2,101,095	-0.50(-2.27%)
Oct 26, 2005	21.88	22.02	21.70	22.00	1,878,525	+0.20(+0.92%)
Oct 25, 2005	21.56	21.85	21.25	21.80	1,546,360	+0.27(+1.25%)
Oct 24, 2005	21.25	21.61	21.25	21.53	1,430,422	+0.28(+1.32%)
Oct 21, 2005	21.52	21.59	21.08	21.25	1,484,000	+0.01(+0.05%)
Oct 20, 2005	21.25	21.50	21.00	21.24	1,355,798	-0.06(-0.28%)
Oct 19, 2005	21.30	21.42	21.06	21.30	1,597,968	-0.15(-0.70%)
Oct 18, 2005	21.51	21.59	21.30	21.45	1,543,216	-0.14(-0.65%)
Oct 17, 2005	21.50	21.64	21.25	21.59	1,524,527	+0.05(+0.23%)
Oct 14, 2005	20.77	21.61	20.50	21.54	2,858,736	+0.79(+3.81%)
Oct 13, 2005	20.85	21.05	20.49	20.75	2,754,198	-0.10(-0.48%)
Oct 12, 2005	21.09	21.25	20.85	20.85	2,087,443	-0.40(-1.88%)
Oct 11, 2005	21.65	21.74	21.11	21.25	2,843,351	-0.23(-1.07%)
Oct 10, 2005	21.10	21.78	20.99	21.48	4,720,423	+0.55(+2.63%)
Oct 07, 2005	21.54	21.63	20.81	20.93	4,940,407	-0.57(-2.65%)
Oct 06, 2005	22.44	22.75	21.32	21.50	11,819,316	-2.20(-9.28%)
Oct 05, 2005	24.16	24.16	23.70	23.70	1,001,153	-0.40(-1.66%)
Oct 04, 2005	24.40	24.50	24.08	24.10	1,030,034	-0.28(-1.15%)

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.