Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	21.70	21.82	21.37	21.46	6,629,740	-0.27(-1.23%)
Dec 29, 2005	21.67	21.82	21.65	21.73	3,976,022	-0.03(-0.15%)
Dec 28, 2005	21.70	21.89	21.66	21.76	3,686,296	+0.06(+0.26%)
Dec 27, 2005	22.00	22.10	21.65	21.70	4,776,222	-0.29(-1.30%)
Dec 23, 2005	22.09	22.09	21.85	21.99	3,032,844	-0.02(-0.09%)
Dec 22, 2005	21.96	22.07	21.71	22.01	5,226,679	+0.09(+0.41%)
Dec 21, 2005	21.77	22.12	21.77	21.92	6,333,416	+0.18(+0.85%)
Dec 20, 2005	21.64	21.86	21.51	21.74	6,555,738	+0.03(+0.15%)
Dec 19, 2005	22.12	22.23	21.68	21.70	5,973,303	-0.41(-1.87%)
Dec 16, 2005	22.26	22.35	22.08	22.12	12,500,917	-0.15(-0.66%)
Dec 15, 2005	22.60	22.72	22.18	22.26	8,829,861	-0.33(-1.46%)
Dec 14, 2005	22.38	22.69	22.35	22.59	7,840,333	+0.15(+0.65%)
Dec 13, 2005	21.86	22.62	21.86	22.45	9,313,940	+0.51(+2.32%)
Dec 12, 2005	22.17	22.17	21.86	21.94	6,226,419	-0.24(-1.06%)
Dec 09, 2005	22.34	22.42	21.70	22.17	7,254,126	+0.01(+0.06%)
Dec 08, 2005	22.35	22.51	22.09	22.16	8,600,940	-0.28(-1.25%)
Dec 07, 2005	22.28	22.45	22.16	22.44	9,773,667	+0.06(+0.28%)
Dec 06, 2005	22.17	22.44	22.14	22.38	12,813,738	+0.38(+1.71%)
Dec 05, 2005	22.11	22.22	21.89	22.00	10,933,353	-0.22(-0.97%)
Dec 02, 2005	22.49	22.44	22.12	22.22	12,863,073	-0.27(-1.19%)
Dec 01, 2005	21.79	22.52	21.68	22.49	21,848,010	+0.94(+4.37%)
Nov 30, 2005	21.74	22.12	21.54	21.54	12,813,896	-0.05(-0.24%)
Nov 29, 2005	21.79	22.01	21.56	21.60	10,192,386	-0.01(-0.06%)
Nov 28, 2005	21.40	21.70	21.33	21.61	10,045,324	+0.31(+1.46%)
Nov 25, 2005	21.49	21.50	21.30	21.30	3,631,305	-0.16(-0.74%)
Nov 23, 2005	21.03	21.56	21.01	21.46	10,134,566	+0.46(+2.18%)
Nov 22, 2005	21.02	21.05	20.88	21.00	7,421,457	-0.05(-0.24%)
Nov 21, 2005	21.02	21.11	20.89	21.05	7,543,537	-0.01(-0.06%)
Nov 18, 2005	21.35	21.35	20.97	21.06	11,023,696	-0.06(-0.30%)
Nov 17, 2005	21.05	21.23	20.93	21.12	9,120,214	+0.25(+1.19%)
Nov 16, 2005	21.20	21.39	20.83	20.88	10,618,175	-0.32(-1.53%)
Nov 15, 2005	21.62	21.67	21.11	21.20	13,356,737	-0.39(-1.83%)
Nov 14, 2005	21.51	21.80	21.48	21.60	11,312,164	+0.08(+0.38%)
Nov 11, 2005	21.23	21.57	21.02	21.51	10,461,529	+0.36(+1.72%)
Nov 10, 2005	20.97	21.18	20.82	21.15	10,758,010	-0.06(-0.30%)
Nov 09, 2005	21.65	21.75	21.18	21.21	10,822,114	-0.43(-1.97%)
Nov 08, 2005	21.45	21.67	21.21	21.64	15,009,302	+0.19(+0.89%)
Nov 07, 2005	21.28	21.52	21.06	21.45	19,312,128	+0.17(+0.81%)
Nov 04, 2005	21.18	21.31	21.02	21.28	9,616,235	+0.13(+0.60%)
Nov 03, 2005	20.65	21.21	20.59	21.15	15,912,101	+0.62(+3.01%)
Nov 02, 2005	20.49	20.66	20.32	20.53	11,960,432	+0.31(+1.54%)
Nov 01, 2005	20.83	20.83	20.12	20.22	27,411,234	+0.11(+0.54%)
Oct 31, 2005	20.55	20.86	20.08	20.11	28,759,934	-0.44(-2.14%)
Oct 28, 2005	20.27	20.55	20.08	20.55	10,503,636	+0.47(+2.35%)
Oct 27, 2005	20.56	20.61	20.04	20.08	9,617,021	-0.48(-2.35%)
Oct 26, 2005	21.00	21.03	20.56	20.56	7,323,258	-0.44(-2.09%)
Oct 25, 2005	21.04	21.26	20.78	21.00	9,748,685	-0.08(-0.36%)
Oct 24, 2005	20.78	21.09	20.60	21.08	10,855,580	+0.41(+1.97%)
Oct 21, 2005	20.88	20.93	20.25	20.67	18,798,196	+0.05(+0.25%)
Oct 20, 2005	21.29	21.30	20.37	20.62	17,258,442	-0.82(-3.83%)
Oct 19, 2005	20.81	21.65	20.66	21.44	13,935,088	+0.78(+3.76%)
Oct 18, 2005	20.88	20.92	20.56	20.67	7,400,560	-0.15(-0.70%)
Oct 17, 2005	20.57	20.82	20.57	20.81	7,761,303	+0.24(+1.18%)
Oct 14, 2005	20.46	20.60	20.37	20.57	10,529,875	+0.17(+0.84%)
Oct 13, 2005	20.60	20.82	20.22	20.40	16,159,875	+0.24(+1.20%)
Oct 12, 2005	20.53	20.69	20.12	20.16	10,842,225	-0.43(-2.07%)
Oct 11, 2005	21.04	21.25	20.57	20.58	11,760,107	+0.00(+0.00%)
Oct 10, 2005	20.67	20.67	20.48	20.58	8,578,944	+0.08(+0.37%)
Oct 07, 2005	20.85	20.86	20.42	20.51	9,374,902	-0.32(-1.56%)
Oct 06, 2005	20.84	21.12	20.69	20.83	12,544,439	-0.08(-0.37%)
Oct 05, 2005	20.84	21.09	20.76	20.91	10,063,235	-0.02(-0.09%)
Oct 04, 2005	21.29	21.35	20.93	20.93	12,174,741	-0.63(-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.