Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	22.96	23.09	22.61	22.70	6,267,356	-0.28(-1.23%)
Dec 29, 2005	22.92	23.09	22.90	22.99	3,758,691	-0.03(-0.15%)
Dec 28, 2005	22.96	23.15	22.91	23.02	3,484,802	+0.06(+0.26%)
Dec 27, 2005	23.27	23.38	22.90	22.96	4,515,152	-0.30(-1.30%)
Dec 23, 2005	23.36	23.36	23.11	23.26	2,867,067	-0.02(-0.09%)
Dec 22, 2005	23.23	23.35	22.97	23.28	4,940,987	+0.09(+0.41%)
Dec 21, 2005	23.03	23.40	23.03	23.19	5,987,230	+0.20(+0.85%)
Dec 20, 2005	22.89	23.13	22.76	22.99	6,197,399	+0.03(+0.15%)
Dec 19, 2005	23.40	23.52	22.94	22.96	5,646,800	-0.44(-1.87%)
Dec 16, 2005	23.55	23.65	23.36	23.40	11,817,612	-0.15(-0.66%)
Dec 15, 2005	23.91	24.03	23.46	23.55	8,347,217	-0.35(-1.46%)
Dec 14, 2005	23.68	24.00	23.64	23.90	7,411,777	+0.15(+0.65%)
Dec 13, 2005	23.13	23.93	23.13	23.75	8,804,837	+0.54(+2.32%)
Dec 12, 2005	23.46	23.46	23.12	23.21	5,886,081	-0.25(-1.06%)
Dec 09, 2005	23.63	23.71	22.96	23.46	6,857,613	+0.01(+0.06%)
Dec 08, 2005	23.65	23.81	23.36	23.44	8,130,809	-0.30(-1.25%)
Dec 07, 2005	23.56	23.75	23.44	23.74	9,239,435	+0.07(+0.28%)
Dec 06, 2005	23.45	23.74	23.42	23.67	12,113,335	+0.40(+1.71%)
Dec 05, 2005	23.39	23.50	23.16	23.27	10,335,732	-0.23(-0.97%)
Dec 02, 2005	23.79	23.73	23.40	23.50	12,159,973	-0.28(-1.19%)
Dec 01, 2005	23.05	23.82	22.93	23.79	20,653,790	+1.00(+4.37%)
Nov 30, 2005	22.99	23.40	22.78	22.79	12,113,483	-0.05(-0.24%)
Nov 29, 2005	23.05	23.28	22.81	22.84	9,635,266	-0.01(-0.06%)
Nov 28, 2005	22.64	22.96	22.57	22.86	9,496,243	+0.33(+1.46%)
Nov 25, 2005	22.74	22.74	22.53	22.53	3,432,817	-0.17(-0.74%)
Nov 23, 2005	22.24	22.81	22.22	22.70	9,580,607	+0.48(+2.18%)
Nov 22, 2005	22.23	22.27	22.08	22.21	7,015,797	-0.05(-0.24%)
Nov 21, 2005	22.23	22.33	22.10	22.26	7,131,205	-0.01(-0.06%)
Nov 18, 2005	22.59	22.59	22.18	22.28	10,421,137	-0.07(-0.30%)
Nov 17, 2005	22.27	22.46	22.14	22.35	8,621,700	+0.26(+1.19%)
Nov 16, 2005	22.43	22.62	22.04	22.08	10,037,782	-0.34(-1.53%)
Nov 15, 2005	22.87	22.92	22.33	22.43	12,626,653	-0.42(-1.83%)
Nov 14, 2005	22.76	23.06	22.72	22.84	10,693,837	+0.09(+0.38%)
Nov 11, 2005	22.45	22.82	22.24	22.76	9,889,698	+0.38(+1.72%)
Nov 10, 2005	22.18	22.41	22.02	22.37	10,169,973	-0.07(-0.30%)
Nov 09, 2005	22.90	23.01	22.41	22.44	10,230,573	-0.45(-1.97%)
Nov 08, 2005	22.69	22.92	22.44	22.89	14,188,888	+0.20(+0.89%)
Nov 07, 2005	22.51	22.76	22.28	22.69	18,256,520	+0.18(+0.81%)
Nov 04, 2005	22.41	22.54	22.24	22.51	9,090,608	+0.13(+0.60%)
Nov 03, 2005	21.85	22.43	21.78	22.37	15,042,339	+0.65(+3.01%)
Nov 02, 2005	21.68	21.85	21.50	21.72	11,306,670	+0.33(+1.54%)
Nov 01, 2005	22.04	22.04	21.28	21.39	25,912,926	+0.11(+0.54%)
Oct 31, 2005	21.74	22.07	21.24	21.28	27,187,906	-0.46(-2.14%)
Oct 28, 2005	21.44	21.74	21.24	21.74	9,929,504	+0.50(+2.35%)
Oct 27, 2005	21.75	21.80	21.19	21.24	9,091,351	-0.51(-2.35%)
Oct 26, 2005	22.22	22.24	21.75	21.75	6,922,966	-0.46(-2.09%)
Oct 25, 2005	22.25	22.49	21.98	22.22	9,215,819	-0.08(-0.36%)
Oct 24, 2005	21.98	22.31	21.79	22.30	10,262,210	+0.43(+1.97%)
Oct 21, 2005	22.08	22.14	21.42	21.87	17,770,680	+0.05(+0.25%)
Oct 20, 2005	22.52	22.53	21.55	21.81	16,315,090	-0.87(-3.83%)
Oct 19, 2005	22.02	22.90	21.85	22.68	13,173,391	+0.82(+3.76%)
Oct 18, 2005	22.08	22.13	21.75	21.86	6,996,043	-0.15(-0.70%)
Oct 17, 2005	21.76	22.02	21.76	22.02	7,337,067	+0.26(+1.18%)
Oct 14, 2005	21.65	21.79	21.55	21.76	9,954,308	+0.18(+0.84%)
Oct 13, 2005	21.79	22.02	21.39	21.58	15,276,571	+0.26(+1.20%)
Oct 12, 2005	21.71	21.88	21.29	21.32	10,249,585	-0.45(-2.07%)
Oct 11, 2005	22.25	22.48	21.76	21.77	11,117,295	+0.00(+0.00%)
Oct 10, 2005	21.86	21.86	21.67	21.77	8,110,015	+0.08(+0.37%)
Oct 07, 2005	22.06	22.06	21.61	21.69	8,862,467	-0.34(-1.56%)
Oct 06, 2005	22.05	22.34	21.89	22.04	11,858,755	-0.08(-0.37%)
Oct 05, 2005	22.05	22.31	21.96	22.12	9,513,175	-0.02(-0.09%)
Oct 04, 2005	22.52	22.59	22.14	22.14	11,509,265	-0.67(-2.92%)

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.