Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	20.63	20.71	20.35	20.37	1,547,601	-0.28(-1.36%)
Dec 29, 2005	20.81	20.95	20.62	20.65	713,634	-0.16(-0.79%)
Dec 28, 2005	20.92	20.95	20.71	20.82	560,349	-0.07(-0.35%)
Dec 27, 2005	20.96	21.09	20.83	20.89	469,690	-0.06(-0.29%)
Dec 23, 2005	20.95	21.06	20.92	20.95	453,132	+0.08(+0.38%)
Dec 22, 2005	20.86	20.90	20.67	20.87	839,049	-0.02(-0.12%)
Dec 21, 2005	20.88	21.03	20.75	20.90	647,402	+0.02(+0.09%)
Dec 20, 2005	20.74	21.04	20.69	20.88	801,342	+0.08(+0.38%)
Dec 19, 2005	21.09	21.23	20.80	20.80	1,126,109	-0.38(-1.79%)
Dec 16, 2005	21.16	21.34	21.14	21.18	830,032	+0.10(+0.46%)
Dec 15, 2005	21.18	21.40	21.00	21.08	1,338,249	+0.00(+0.00%)
Dec 14, 2005	21.01	21.17	20.90	21.08	821,507	+0.12(+0.55%)
Dec 13, 2005	20.75	21.01	20.75	20.96	818,720	+0.13(+0.61%)
Dec 12, 2005	20.86	21.04	20.75	20.84	1,229,720	-0.14(-0.67%)
Dec 09, 2005	20.87	21.04	20.74	20.98	1,492,845	+0.50(+2.44%)
Dec 08, 2005	20.49	20.61	20.36	20.48	1,024,302	+0.05(+0.27%)
Dec 07, 2005	20.40	20.50	20.26	20.42	1,371,037	-0.26(-1.27%)
Dec 06, 2005	20.74	20.85	20.64	20.68	771,341	-0.04(-0.21%)
Dec 05, 2005	20.89	21.00	20.68	20.73	899,051	-0.29(-1.39%)
Dec 02, 2005	20.99	21.06	20.74	21.02	562,481	+0.04(+0.17%)
Dec 01, 2005	20.83	21.04	20.83	20.98	1,115,289	+0.24(+1.18%)
Nov 30, 2005	20.92	20.96	20.71	20.74	1,155,946	-0.14(-0.67%)
Nov 29, 2005	20.87	21.01	20.79	20.88	520,512	+0.04(+0.20%)
Nov 28, 2005	21.11	21.21	20.84	20.84	990,694	-0.30(-1.44%)
Nov 25, 2005	21.04	21.15	20.93	21.14	400,835	+0.09(+0.43%)
Nov 23, 2005	20.92	21.07	20.82	21.05	746,094	+0.07(+0.32%)
Nov 22, 2005	20.66	21.03	20.65	20.98	672,157	+0.20(+0.97%)
Nov 21, 2005	20.78	20.80	20.60	20.78	1,197,424	-0.04(-0.18%)
Nov 18, 2005	20.62	20.84	20.52	20.82	918,560	+0.15(+0.74%)
Nov 17, 2005	20.37	20.72	20.37	20.67	685,108	+0.37(+1.80%)
Nov 16, 2005	20.54	20.61	20.25	20.30	710,847	-0.24(-1.16%)
Nov 15, 2005	20.53	20.67	20.35	20.54	760,685	+0.10(+0.51%)
Nov 14, 2005	20.59	20.71	20.33	20.43	1,050,205	-0.24(-1.18%)
Nov 11, 2005	20.59	20.73	20.56	20.68	1,105,289	+0.00(+0.00%)
Nov 10, 2005	20.22	20.77	20.22	20.68	1,376,283	+0.37(+1.83%)
Nov 09, 2005	19.95	20.47	19.94	20.31	1,984,504	-0.52(-2.52%)
Nov 08, 2005	20.79	20.92	20.73	20.83	992,170	-0.11(-0.52%)
Nov 07, 2005	20.81	21.02	20.75	20.94	619,368	+0.13(+0.64%)
Nov 04, 2005	20.81	20.82	20.56	20.81	633,959	-0.01(-0.06%)
Nov 03, 2005	20.89	21.01	20.68	20.82	826,425	+0.08(+0.38%)
Nov 02, 2005	20.66	20.74	20.37	20.74	1,159,061	+0.06(+0.29%)
Nov 01, 2005	20.56	20.86	20.25	20.68	1,236,605	-0.12(-0.59%)
Oct 31, 2005	20.81	20.92	20.72	20.80	1,339,232	+0.01(+0.03%)
Oct 28, 2005	20.32	20.81	20.32	20.79	1,709,083	+0.59(+2.90%)
Oct 27, 2005	20.45	20.46	20.14	20.21	708,224	-0.23(-1.13%)
Oct 26, 2005	20.37	20.50	20.20	20.44	919,216	-0.07(-0.33%)
Oct 25, 2005	20.54	20.78	20.44	20.51	1,404,973	-0.04(-0.18%)
Oct 24, 2005	20.17	20.54	20.16	20.54	1,142,667	+0.45(+2.25%)
Oct 21, 2005	19.89	20.27	19.87	20.09	1,392,841	+0.25(+1.26%)
Oct 20, 2005	20.09	20.25	19.82	19.84	1,609,571	-0.30(-1.51%)
Oct 19, 2005	19.89	20.15	19.71	20.15	1,050,860	+0.26(+1.29%)
Oct 18, 2005	20.06	20.08	19.84	19.89	1,612,686	-0.08(-0.40%)
Oct 17, 2005	19.70	19.98	19.67	19.97	1,864,663	+0.27(+1.36%)
Oct 14, 2005	19.28	19.76	19.28	19.70	1,395,464	+0.57(+2.96%)
Oct 13, 2005	19.12	19.42	19.09	19.14	1,705,804	-0.10(-0.54%)
Oct 12, 2005	19.40	19.51	19.04	19.24	1,873,024	-0.28(-1.44%)
Oct 11, 2005	19.85	20.00	19.52	19.52	1,945,486	-0.40(-1.99%)
Oct 10, 2005	19.97	20.10	19.85	19.92	1,430,383	-0.09(-0.46%)
Oct 07, 2005	19.98	20.09	19.68	20.01	914,134	+0.00(+0.00%)
Oct 06, 2005	20.13	20.17	19.68	20.01	2,638,955	-0.13(-0.67%)
Oct 05, 2005	20.37	20.39	20.10	20.14	937,249	-0.27(-1.34%)
Oct 04, 2005	20.86	20.86	20.40	20.42	796,096	-0.40(-1.93%)

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.