Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	20.30	20.08	19.78	19.81	2,630,129	-0.49(-2.43%)
Dec 29, 2005	20.18	20.41	19.90	20.30	3,289,291	+0.10(+0.47%)
Dec 28, 2005	20.03	20.32	19.85	20.21	4,337,377	+0.51(+2.60%)
Dec 27, 2005	20.51	20.51	19.66	19.69	4,766,227	-0.60(-2.94%)
Dec 23, 2005	20.38	20.49	20.22	20.29	2,276,783	-0.01(-0.07%)
Dec 22, 2005	20.06	20.32	19.84	20.31	5,556,841	+0.51(+2.57%)
Dec 21, 2005	19.35	19.80	19.12	19.80	6,707,318	+0.46(+2.38%)
Dec 20, 2005	19.64	19.87	19.18	19.34	5,481,609	-0.18(-0.91%)
Dec 19, 2005	20.03	20.16	19.46	19.51	5,203,767	-0.29(-1.49%)
Dec 16, 2005	19.68	20.03	19.78	19.81	6,966,964	+0.13(+0.65%)
Dec 15, 2005	19.57	19.88	19.59	19.68	7,137,254	+0.11(+0.56%)
Dec 14, 2005	20.16	20.24	19.53	19.57	7,092,712	-0.68(-3.38%)
Dec 13, 2005	19.96	20.34	19.81	20.25	7,594,349	+0.15(+0.75%)
Dec 12, 2005	20.47	20.75	19.98	20.10	7,196,462	-0.17(-0.84%)
Dec 09, 2005	20.62	20.66	20.16	20.27	6,412,638	-0.11(-0.54%)
Dec 08, 2005	20.32	20.47	20.23	20.38	7,044,368	+0.21(+1.06%)
Dec 07, 2005	20.40	20.55	20.00	20.17	6,318,666	-0.07(-0.36%)
Dec 06, 2005	19.81	20.31	19.69	20.24	7,631,829	+0.20(+0.99%)
Dec 05, 2005	20.01	20.14	19.81	20.04	5,234,457	+0.27(+1.38%)
Dec 02, 2005	19.97	19.97	19.58	19.77	5,859,398	-0.24(-1.18%)
Dec 01, 2005	19.47	20.03	19.38	20.01	8,272,251	+0.82(+4.28%)
Nov 30, 2005	19.14	19.28	19.02	19.19	7,050,072	+0.02(+0.10%)
Nov 29, 2005	18.58	19.30	18.48	19.17	9,372,755	-0.14(-0.72%)
Nov 28, 2005	19.77	19.81	19.30	19.31	5,135,325	-0.29(-1.48%)
Nov 25, 2005	19.22	19.61	19.22	19.60	2,139,899	+0.55(+2.90%)
Nov 23, 2005	19.05	19.24	18.95	19.05	4,045,956	-0.30(-1.54%)
Nov 22, 2005	19.16	19.37	18.90	19.34	6,793,957	+0.19(+0.98%)
Nov 21, 2005	18.84	19.16	18.77	19.16	5,729,304	+0.24(+1.28%)
Nov 18, 2005	19.36	19.45	18.79	18.91	5,249,395	-0.20(-1.06%)
Nov 17, 2005	19.24	19.34	19.01	19.12	5,438,153	+0.04(+0.23%)
Nov 16, 2005	19.16	19.11	18.45	19.07	8,007,717	+0.73(+3.95%)
Nov 15, 2005	18.69	18.76	18.26	18.35	7,260,015	-0.28(-1.52%)
Nov 14, 2005	18.72	18.91	18.50	18.63	4,390,882	-0.14(-0.73%)
Nov 11, 2005	18.51	18.77	18.40	18.77	5,620,122	+0.34(+1.84%)
Nov 10, 2005	18.56	18.77	18.28	18.43	5,275,739	-0.05(-0.26%)
Nov 09, 2005	18.34	18.59	18.31	18.48	6,353,701	+0.13(+0.72%)
Nov 08, 2005	18.33	18.52	18.21	18.34	3,921,565	-0.02(-0.10%)
Nov 07, 2005	18.51	18.55	18.28	18.36	5,969,666	-0.15(-0.82%)
Nov 04, 2005	18.83	18.84	18.19	18.51	5,241,790	-0.34(-1.78%)
Nov 03, 2005	18.80	19.10	18.69	18.85	5,513,114	+0.09(+0.47%)
Nov 02, 2005	18.56	18.90	18.45	18.76	5,818,387	+0.35(+1.88%)
Nov 01, 2005	18.08	18.55	18.05	18.41	9,603,612	+0.22(+1.19%)
Oct 31, 2005	18.41	18.50	17.95	18.20	8,417,283	+0.02(+0.12%)
Oct 28, 2005	17.70	18.23	17.35	18.17	7,889,845	+0.57(+3.22%)
Oct 27, 2005	18.26	18.28	17.60	17.61	8,424,616	-0.29(-1.65%)
Oct 26, 2005	18.12	18.49	17.87	17.90	9,968,364	+0.05(+0.27%)
Oct 25, 2005	17.81	18.19	17.81	17.85	9,845,603	+0.13(+0.75%)
Oct 24, 2005	17.04	17.84	17.00	17.72	8,012,606	+0.71(+4.18%)
Oct 21, 2005	16.69	17.05	16.19	17.01	13,619,964	+0.43(+2.62%)
Oct 20, 2005	17.43	17.69	16.38	16.58	11,749,758	-0.70(-4.05%)
Oct 19, 2005	16.95	17.28	16.57	17.28	9,758,149	+0.19(+1.12%)
Oct 18, 2005	17.93	18.02	17.08	17.08	8,682,903	-0.57(-3.21%)
Oct 17, 2005	17.31	17.75	17.25	17.65	6,520,189	+0.66(+3.88%)
Oct 14, 2005	16.79	16.99	16.58	16.99	5,820,560	+0.10(+0.61%)
Oct 13, 2005	16.72	16.99	15.98	16.89	8,522,662	-0.04(-0.24%)
Oct 12, 2005	17.52	17.57	16.80	16.93	9,545,762	-0.64(-3.63%)
Oct 11, 2005	17.31	17.78	17.31	17.57	6,940,076	+0.36(+2.12%)
Oct 10, 2005	17.40	17.75	17.09	17.20	4,149,977	-0.11(-0.64%)
Oct 07, 2005	16.81	17.36	16.94	17.31	5,361,564	+0.50(+3.00%)
Oct 06, 2005	16.59	17.13	16.44	16.81	8,373,828	+0.21(+1.26%)
Oct 05, 2005	16.77	17.01	16.59	16.60	9,594,106	-0.70(-4.06%)
Oct 04, 2005	17.49	17.99	17.30	17.30	10,900,479	-0.45(-2.55%)

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.