Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	20.77	20.91	20.58	20.59	3,141,774	-0.38(-1.82%)
Dec 29, 2005	21.04	21.24	20.86	20.98	2,809,614	-0.15(-0.72%)
Dec 28, 2005	21.19	21.30	21.00	21.13	2,760,261	-0.11(-0.50%)
Dec 27, 2005	21.40	21.85	21.17	21.24	6,488,593	-0.14(-0.64%)
Dec 23, 2005	21.02	21.47	20.88	21.37	5,995,384	-0.27(-1.23%)
Dec 22, 2005	21.96	22.01	21.55	21.64	6,006,969	-0.18(-0.80%)
Dec 21, 2005	21.48	21.96	21.42	21.81	6,511,222	+0.46(+2.14%)
Dec 20, 2005	22.04	22.08	21.21	21.36	11,518,819	-0.71(-3.21%)
Dec 19, 2005	22.69	22.88	22.03	22.07	4,987,144	-0.71(-3.11%)
Dec 16, 2005	22.70	22.96	22.59	22.78	6,863,137	+0.02(+0.10%)
Dec 15, 2005	22.76	22.87	22.48	22.75	6,360,058	+0.00(+0.00%)
Dec 14, 2005	22.33	23.05	22.31	22.75	5,898,134	+0.37(+1.64%)
Dec 13, 2005	22.43	22.73	22.21	22.39	7,898,583	-0.14(-0.64%)
Dec 12, 2005	22.69	22.74	22.41	22.53	2,677,975	+0.01(+0.03%)
Dec 09, 2005	22.34	22.62	22.23	22.52	2,580,652	+0.32(+1.44%)
Dec 08, 2005	22.23	22.50	22.12	22.20	3,910,772	+0.05(+0.24%)
Dec 07, 2005	22.35	22.66	22.11	22.15	3,904,121	-0.24(-1.06%)
Dec 06, 2005	21.97	22.65	21.94	22.39	5,155,310	+0.44(+2.02%)
Dec 05, 2005	21.92	22.08	21.67	21.94	10,550,163	-0.49(-2.18%)
Dec 02, 2005	22.54	22.66	22.35	22.43	4,145,386	-0.16(-0.71%)
Dec 01, 2005	22.38	22.66	22.16	22.59	5,099,888	+0.38(+1.72%)
Nov 30, 2005	22.68	22.68	22.04	22.21	5,003,030	-0.32(-1.42%)
Nov 29, 2005	22.55	22.77	22.30	22.53	4,484,607	+0.06(+0.27%)
Nov 28, 2005	22.31	22.54	22.26	22.47	3,110,635	+0.14(+0.65%)
Nov 25, 2005	22.37	22.49	22.28	22.33	1,061,982	-0.14(-0.61%)
Nov 23, 2005	22.05	22.60	21.91	22.46	5,529,184	+0.52(+2.36%)
Nov 22, 2005	21.99	22.21	21.88	21.94	4,625,662	-0.19(-0.86%)
Nov 21, 2005	21.89	22.28	21.74	22.14	4,552,582	+0.12(+0.55%)
Nov 18, 2005	22.77	22.77	21.95	22.01	7,910,550	-0.57(-2.53%)
Nov 17, 2005	22.36	22.60	21.97	22.59	15,795,670	+1.04(+4.81%)
Nov 16, 2005	21.18	21.65	21.17	21.55	5,692,886	+0.34(+1.58%)
Nov 15, 2005	21.53	21.64	20.88	21.21	5,592,802	-0.37(-1.73%)
Nov 14, 2005	21.33	21.72	21.29	21.59	5,249,533	+0.23(+1.07%)
Nov 11, 2005	20.90	21.51	20.79	21.36	5,201,532	+0.59(+2.83%)
Nov 10, 2005	20.87	20.91	20.55	20.77	7,007,002	-0.27(-1.27%)
Nov 09, 2005	21.32	21.32	20.85	21.04	4,486,084	-0.18(-0.86%)
Nov 08, 2005	20.95	21.30	20.73	21.22	3,683,598	+0.21(+0.98%)
Nov 07, 2005	21.58	21.59	20.90	21.01	7,189,125	-0.38(-1.78%)
Nov 04, 2005	21.36	21.64	21.20	21.40	5,285,636	-0.14(-0.67%)
Nov 03, 2005	21.55	21.67	21.25	21.54	5,843,171	+0.11(+0.50%)
Nov 02, 2005	20.52	21.46	20.44	21.43	6,261,525	+0.90(+4.38%)
Nov 01, 2005	20.63	20.84	20.49	20.53	3,970,961	-0.31(-1.50%)
Oct 31, 2005	20.72	20.98	20.65	20.85	4,730,328	+0.16(+0.77%)
Oct 28, 2005	19.92	20.80	19.91	20.69	8,267,244	+1.20(+6.14%)
Oct 27, 2005	19.59	19.82	19.40	19.49	4,196,904	-0.14(-0.74%)
Oct 26, 2005	19.72	20.11	19.50	19.63	4,092,040	-0.27(-1.34%)
Oct 25, 2005	20.34	20.54	19.72	19.90	5,454,024	-0.58(-2.83%)
Oct 24, 2005	20.16	20.48	20.03	20.48	4,986,737	+0.27(+1.32%)
Oct 21, 2005	19.98	20.39	19.64	20.21	8,094,843	+0.40(+2.00%)
Oct 20, 2005	20.21	20.25	19.66	19.82	5,412,389	-0.21(-1.03%)
Oct 19, 2005	19.56	20.02	19.11	20.02	6,106,115	+0.35(+1.78%)
Oct 18, 2005	19.83	19.92	19.56	19.67	4,606,643	-0.24(-1.23%)
Oct 17, 2005	19.05	19.98	18.90	19.92	9,002,622	+0.76(+3.94%)
Oct 14, 2005	18.39	19.43	18.32	19.16	9,051,688	+0.66(+3.55%)
Oct 13, 2005	17.60	18.69	17.52	18.50	7,568,602	+0.79(+4.43%)
Oct 12, 2005	17.99	18.08	17.70	17.72	4,407,319	-0.34(-1.86%)
Oct 11, 2005	17.96	18.15	17.66	18.05	4,686,906	+0.08(+0.47%)
Oct 10, 2005	17.92	18.21	17.84	17.97	4,476,813	+0.00(+0.00%)
Oct 07, 2005	17.71	18.01	17.60	17.97	4,298,208	+0.35(+1.99%)
Oct 06, 2005	17.41	17.97	17.38	17.62	5,362,185	+0.14(+0.79%)
Oct 05, 2005	17.62	17.78	17.44	17.48	2,949,225	-0.12(-0.69%)
Oct 04, 2005	18.00	18.38	17.60	17.60	4,014,193	-0.51(-2.82%)

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.