Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	24.79	24.79	24.65	24.68	536,505	-0.16(-0.63%)
Dec 29, 2005	25.05	25.05	24.82	24.84	594,075	-0.09(-0.34%)
Dec 28, 2005	25.03	25.07	24.92	24.93	415,454	+0.00(+0.00%)
Dec 27, 2005	25.26	25.29	24.91	24.93	555,909	-0.20(-0.81%)
Dec 23, 2005	25.18	25.19	25.08	25.13	953,245	+0.03(+0.12%)
Dec 22, 2005	25.07	25.14	24.94	25.10	803,923	+0.16(+0.66%)
Dec 21, 2005	24.96	25.20	24.89	24.93	602,942	+0.08(+0.31%)
Dec 20, 2005	24.95	24.96	24.82	24.86	524,554	-0.03(-0.12%)
Dec 19, 2005	24.87	25.14	24.86	24.89	1,265,767	+0.22(+0.88%)
Dec 16, 2005	24.76	24.79	24.67	24.67	643,292	-0.02(-0.09%)
Dec 15, 2005	24.79	24.79	24.63	24.69	731,575	+0.07(+0.28%)
Dec 14, 2005	24.61	24.75	24.56	24.62	3,903,704	+0.07(+0.29%)
Dec 13, 2005	24.25	24.59	24.25	24.55	2,151,162	+0.26(+1.09%)
Dec 12, 2005	24.36	24.39	24.08	24.29	967,894	+0.01(+0.03%)
Dec 09, 2005	24.25	24.34	24.22	24.28	633,012	+0.03(+0.13%)
Dec 08, 2005	24.14	24.36	24.14	24.25	435,372	+0.09(+0.35%)
Dec 07, 2005	24.24	24.25	24.09	24.16	1,140,219	-0.10(-0.42%)
Dec 06, 2005	24.34	24.43	24.24	24.26	924,203	-0.05(-0.19%)
Dec 05, 2005	24.26	24.32	24.20	24.31	3,657,233	+0.05(+0.19%)
Dec 02, 2005	24.12	24.28	24.06	24.26	752,906	+0.09(+0.35%)
Dec 01, 2005	24.12	24.22	24.07	24.18	627,358	+0.24(+1.01%)
Nov 30, 2005	24.17	24.17	23.94	23.94	702,147	-0.16(-0.65%)
Nov 29, 2005	24.18	24.25	24.08	24.09	630,570	+0.02(+0.10%)
Nov 28, 2005	24.35	24.35	24.04	24.07	1,106,679	-0.26(-1.06%)
Nov 25, 2005	24.30	24.36	24.28	24.33	148,036	+0.03(+0.13%)
Nov 23, 2005	24.28	24.33	24.19	24.29	923,303	+0.06(+0.26%)
Nov 22, 2005	24.36	24.40	23.63	24.23	879,740	-0.14(-0.57%)
Nov 21, 2005	24.40	24.40	24.23	24.37	661,154	+0.05(+0.19%)
Nov 18, 2005	24.36	24.37	24.22	24.33	2,516,500	+0.10(+0.42%)
Nov 17, 2005	24.16	24.26	24.07	24.22	510,419	+0.12(+0.52%)
Nov 16, 2005	24.22	24.24	24.04	24.10	421,751	-0.05(-0.19%)
Nov 15, 2005	24.02	24.28	24.02	24.15	580,325	+0.12(+0.52%)
Nov 14, 2005	24.22	24.22	23.98	24.02	381,529	-0.16(-0.68%)
Nov 11, 2005	24.19	24.22	24.01	24.19	2,122,249	+0.01(+0.03%)
Nov 10, 2005	23.88	24.19	23.87	24.18	1,893,896	+0.31(+1.30%)
Nov 09, 2005	23.87	23.94	23.77	23.87	421,622	+0.02(+0.10%)
Nov 08, 2005	23.85	23.90	23.82	23.84	740,184	-0.05(-0.23%)
Nov 07, 2005	23.97	23.97	23.76	23.90	653,958	+0.05(+0.20%)
Nov 04, 2005	23.72	23.87	23.72	23.85	652,673	+0.12(+0.52%)
Nov 03, 2005	22.96	23.89	22.96	23.73	2,298,685	+0.15(+0.63%)
Nov 02, 2005	23.49	23.66	23.45	23.58	1,527,788	+0.00(+0.00%)
Nov 01, 2005	23.70	23.70	23.50	23.58	1,662,332	-0.07(-0.30%)
Oct 31, 2005	23.70	23.75	23.59	23.65	1,592,040	+0.11(+0.46%)
Oct 28, 2005	23.23	23.55	23.23	23.54	1,383,477	+0.35(+1.51%)
Oct 27, 2005	23.33	23.36	23.17	23.19	3,689,488	-0.09(-0.37%)
Oct 26, 2005	23.51	23.59	23.28	23.28	1,730,824	-0.30(-1.25%)
Oct 25, 2005	23.73	23.73	23.39	23.57	1,563,255	-0.15(-0.62%)
Oct 24, 2005	23.50	23.72	23.49	23.72	1,204,985	+0.19(+0.83%)
Oct 21, 2005	23.89	23.89	23.46	23.52	1,749,843	-0.15(-0.62%)
Oct 20, 2005	24.24	24.24	23.62	23.67	2,248,954	-0.50(-2.06%)
Oct 19, 2005	23.83	24.21	23.81	24.17	1,351,608	+0.23(+0.98%)
Oct 18, 2005	24.01	24.07	23.91	23.94	1,323,466	-0.03(-0.13%)
Oct 17, 2005	23.93	24.01	23.85	23.97	1,150,756	-0.01(-0.03%)
Oct 14, 2005	23.93	24.07	23.23	23.98	1,750,614	+0.11(+0.46%)
Oct 13, 2005	23.72	23.95	23.69	23.87	1,651,666	+0.12(+0.49%)
Oct 12, 2005	23.66	23.97	23.66	23.75	1,640,357	+0.05(+0.23%)
Oct 11, 2005	23.93	24.05	23.66	23.70	915,464	-0.20(-0.85%)
Oct 10, 2005	23.97	24.03	23.79	23.90	1,640,100	-0.03(-0.13%)
Oct 07, 2005	24.08	24.08	23.91	23.93	579,426	-0.02(-0.10%)
Oct 06, 2005	24.12	24.21	23.77	23.95	2,639,993	-0.16(-0.68%)
Oct 05, 2005	24.52	24.53	24.12	24.12	1,272,706	-0.40(-1.65%)
Oct 04, 2005	24.55	24.74	23.68	24.52	768,070	+0.10(+0.41%)

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.