Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	24.80	24.92	24.67	24.80	14,400	+0.10(+0.40%)
Dec 29, 2005	24.73	25.01	24.65	24.70	36,000	-0.07(-0.28%)
Dec 28, 2005	24.85	24.93	24.72	24.77	14,800	-0.32(-1.28%)
Dec 27, 2005	25.20	25.23	25.03	25.09	13,700	-0.01(-0.04%)
Dec 23, 2005	25.06	25.22	25.00	25.10	9,900	-0.07(-0.28%)
Dec 22, 2005	24.95	25.18	24.91	25.17	18,600	+0.17(+0.68%)
Dec 21, 2005	25.05	25.10	24.95	25.00	30,400	+0.04(+0.16%)
Dec 20, 2005	24.90	25.04	24.90	24.96	28,900	+0.03(+0.12%)
Dec 19, 2005	24.90	24.95	24.85	24.93	3,100	+0.08(+0.32%)
Dec 16, 2005	24.69	24.85	24.59	24.85	26,300	+0.25(+1.02%)
Dec 15, 2005	24.61	24.68	24.50	24.60	47,400	+0.01(+0.04%)
Dec 14, 2005	24.73	24.75	24.56	24.59	26,100	-0.06(-0.24%)
Dec 13, 2005	24.65	24.77	24.65	24.65	21,300	-0.04(-0.16%)
Dec 12, 2005	24.75	24.75	24.65	24.69	20,900	-0.01(-0.04%)
Dec 09, 2005	24.70	24.74	24.52	24.70	18,400	+0.07(+0.28%)
Dec 08, 2005	24.45	24.63	24.42	24.63	37,600	+0.19(+0.78%)
Dec 07, 2005	24.71	24.76	24.43	24.44	34,400	-0.24(-0.97%)
Dec 06, 2005	24.65	24.74	24.60	24.68	32,100	-0.07(-0.28%)
Dec 05, 2005	24.63	24.75	24.61	24.75	18,000	+0.07(+0.28%)
Dec 02, 2005	24.62	24.71	24.62	24.68	10,400	+0.01(+0.04%)
Dec 01, 2005	24.70	24.72	24.64	24.67	25,500	+0.07(+0.28%)
Nov 30, 2005	24.39	24.67	24.39	24.60	32,600	+0.11(+0.45%)
Nov 29, 2005	24.35	24.52	24.30	24.49	53,200	+0.14(+0.57%)
Nov 28, 2005	24.15	24.40	24.09	24.35	25,400	+0.25(+1.04%)
Nov 25, 2005	24.05	24.14	24.00	24.10	9,400	+0.20(+0.84%)
Nov 23, 2005	23.75	23.95	23.69	23.90	59,200	+0.00(+0.00%)
Nov 22, 2005	23.79	24.12	23.73	23.90	39,700	+0.11(+0.46%)
Nov 21, 2005	23.92	23.94	23.66	23.79	65,400	-0.11(-0.46%)
Nov 18, 2005	24.01	24.05	23.82	23.90	13,500	-0.09(-0.38%)
Nov 17, 2005	24.06	24.10	23.95	23.99	36,000	-0.11(-0.46%)
Nov 16, 2005	24.15	24.19	24.05	24.10	77,100	+0.07(+0.29%)
Nov 15, 2005	24.10	24.24	23.80	24.03	82,600	-0.07(-0.29%)
Nov 14, 2005	24.35	24.37	24.04	24.10	39,900	-0.27(-1.11%)
Nov 11, 2005	24.42	24.42	24.28	24.37	30,000	+0.06(+0.25%)
Nov 10, 2005	24.42	24.42	24.15	24.31	43,800	-0.02(-0.08%)
Nov 09, 2005	24.35	24.40	24.25	24.33	29,000	-0.13(-0.53%)
Nov 08, 2005	24.42	24.46	24.33	24.46	29,500	-0.07(-0.29%)
Nov 07, 2005	24.55	24.67	24.48	24.53	30,700	-0.06(-0.24%)
Nov 04, 2005	24.48	24.85	24.48	24.59	23,100	+0.11(+0.45%)
Nov 03, 2005	24.37	24.50	24.32	24.48	44,700	+0.06(+0.25%)
Nov 02, 2005	24.28	24.45	24.28	24.42	25,200	-0.06(-0.25%)
Nov 01, 2005	24.30	24.50	24.28	24.48	17,800	+0.13(+0.53%)
Oct 31, 2005	24.36	24.49	24.17	24.35	30,000	-0.06(-0.25%)
Oct 28, 2005	24.48	24.49	24.20	24.41	33,400	-0.02(-0.08%)
Oct 27, 2005	24.55	24.55	24.30	24.43	16,800	-0.03(-0.12%)
Oct 26, 2005	24.50	24.50	24.17	24.46	24,200	-0.10(-0.41%)
Oct 25, 2005	24.70	24.71	24.55	24.56	26,100	-0.08(-0.32%)
Oct 24, 2005	24.95	24.95	24.63	24.64	23,400	-0.31(-1.24%)
Oct 21, 2005	24.90	25.04	24.85	24.95	25,000	-0.01(-0.04%)
Oct 20, 2005	25.02	25.04	24.92	24.96	40,100	+0.01(+0.04%)
Oct 19, 2005	25.08	25.10	24.92	24.95	53,800	-0.10(-0.40%)
Oct 18, 2005	24.98	25.09	24.81	25.05	24,500	+0.18(+0.72%)
Oct 17, 2005	24.80	24.92	24.80	24.87	41,500	-0.01(-0.04%)
Oct 14, 2005	25.02	25.04	24.84	24.88	24,300	-0.12(-0.48%)
Oct 13, 2005	25.06	25.07	25.00	25.00	18,600	-0.06(-0.24%)
Oct 12, 2005	25.13	25.13	25.03	25.06	15,600	+0.00(+0.00%)
Oct 11, 2005	25.20	25.20	24.84	25.06	39,300	-0.07(-0.28%)
Oct 10, 2005	25.15	25.15	25.05	25.13	6,600	+0.06(+0.24%)
Oct 07, 2005	25.07	25.20	25.00	25.07	28,600	+0.07(+0.28%)
Oct 06, 2005	24.90	25.10	24.90	25.00	25,800	-0.07(-0.28%)
Oct 05, 2005	25.10	25.15	25.07	25.07	17,100	-0.09(-0.36%)
Oct 04, 2005	25.14	25.18	25.07	25.16	35,300	-0.02(-0.08%)

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.