Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	22.98	22.99	22.60	22.63	164,500	-0.45(-1.95%)
Dec 29, 2005	23.66	23.66	23.03	23.08	174,700	-0.43(-1.83%)
Dec 28, 2005	23.20	23.57	23.20	23.51	130,900	+0.21(+0.90%)
Dec 27, 2005	23.45	23.60	23.05	23.30	139,100	-0.06(-0.26%)
Dec 23, 2005	23.20	23.45	23.20	23.36	94,900	+0.22(+0.95%)
Dec 22, 2005	23.17	23.38	22.82	23.14	168,500	+0.11(+0.48%)
Dec 21, 2005	23.00	23.15	22.85	23.03	216,100	+0.18(+0.79%)
Dec 20, 2005	22.91	23.02	22.81	22.85	313,600	-0.01(-0.04%)
Dec 19, 2005	23.41	23.54	22.72	22.86	106,700	-0.47(-2.01%)
Dec 16, 2005	23.51	23.68	23.20	23.33	137,700	-0.17(-0.72%)
Dec 15, 2005	23.41	23.69	23.41	23.50	208,100	+0.16(+0.69%)
Dec 14, 2005	23.36	23.57	23.27	23.34	296,900	-0.09(-0.38%)
Dec 13, 2005	23.47	23.92	23.41	23.43	106,600	-0.02(-0.09%)
Dec 12, 2005	23.57	23.86	23.36	23.45	114,200	-0.07(-0.30%)
Dec 09, 2005	23.84	24.70	23.40	23.52	302,800	-0.19(-0.80%)
Dec 08, 2005	22.89	23.78	22.89	23.71	130,500	+0.87(+3.81%)
Dec 07, 2005	23.07	23.15	22.84	22.84	210,400	-0.16(-0.70%)
Dec 06, 2005	22.61	23.05	22.61	23.00	389,000	+0.52(+2.31%)
Dec 05, 2005	22.71	22.82	22.32	22.48	334,000	-0.25(-1.10%)
Dec 02, 2005	22.90	22.90	22.46	22.73	57,000	-0.10(-0.44%)
Dec 01, 2005	22.55	22.99	22.55	22.83	231,200	+0.35(+1.56%)
Nov 30, 2005	22.23	22.70	22.17	22.48	783,400	+0.38(+1.72%)
Nov 29, 2005	21.86	22.31	21.70	22.10	151,500	+0.36(+1.66%)
Nov 28, 2005	21.93	22.00	21.68	21.74	70,100	-0.12(-0.55%)
Nov 25, 2005	21.78	21.89	21.77	21.86	4,300	+0.04(+0.18%)
Nov 23, 2005	21.50	21.84	21.43	21.82	110,900	+0.27(+1.25%)
Nov 22, 2005	21.22	21.56	21.09	21.55	84,900	+0.33(+1.56%)
Nov 21, 2005	21.15	21.40	21.09	21.22	129,800	+0.12(+0.57%)
Nov 18, 2005	20.81	21.11	20.80	21.10	154,300	+0.37(+1.78%)
Nov 17, 2005	20.74	20.81	20.64	20.73	94,900	-0.01(-0.05%)
Nov 16, 2005	21.04	21.05	20.68	20.74	96,500	-0.27(-1.29%)
Nov 15, 2005	21.32	21.32	21.00	21.01	84,500	-0.30(-1.41%)
Nov 14, 2005	21.66	21.66	21.25	21.31	62,800	-0.29(-1.34%)
Nov 11, 2005	21.36	21.64	21.06	21.60	83,700	+0.32(+1.50%)
Nov 10, 2005	20.95	21.30	20.91	21.28	125,000	+0.27(+1.29%)
Nov 09, 2005	20.52	21.40	20.52	21.01	106,100	+0.60(+2.94%)
Nov 08, 2005	20.35	20.45	20.07	20.41	100,300	-0.03(-0.15%)
Nov 07, 2005	19.95	20.83	19.91	20.44	126,000	+0.46(+2.30%)
Nov 04, 2005	19.98	19.99	19.81	19.98	72,200	+0.00(+0.00%)
Nov 03, 2005	20.00	20.00	19.71	19.98	87,100	+0.18(+0.91%)
Nov 02, 2005	19.12	19.80	19.00	19.80	172,600	+0.56(+2.91%)
Nov 01, 2005	19.15	19.30	18.94	19.24	148,800	+0.06(+0.31%)
Oct 31, 2005	19.09	19.43	19.03	19.18	96,500	+0.09(+0.47%)
Oct 28, 2005	18.85	19.38	18.85	19.09	166,100	+0.31(+1.65%)
Oct 27, 2005	19.10	19.22	18.75	18.78	33,900	-0.28(-1.47%)
Oct 26, 2005	19.50	19.53	18.92	19.06	35,700	-0.46(-2.36%)
Oct 25, 2005	19.60	19.60	19.43	19.52	97,600	-0.06(-0.31%)
Oct 24, 2005	19.51	19.75	19.50	19.58	78,000	+0.12(+0.62%)
Oct 21, 2005	19.10	19.49	19.09	19.46	30,500	+0.36(+1.88%)
Oct 20, 2005	19.45	19.49	19.00	19.10	60,000	-0.40(-2.05%)
Oct 19, 2005	19.14	19.50	19.00	19.50	55,300	+0.36(+1.88%)
Oct 18, 2005	19.12	19.23	18.95	19.14	60,400	+0.07(+0.37%)
Oct 17, 2005	18.95	19.13	18.71	19.07	83,300	+0.17(+0.90%)
Oct 14, 2005	18.70	19.01	18.64	18.90	79,800	+0.26(+1.39%)
Oct 13, 2005	18.60	18.70	18.51	18.64	48,200	+0.04(+0.22%)
Oct 12, 2005	18.93	18.93	18.53	18.60	69,600	-0.35(-1.85%)
Oct 11, 2005	18.45	19.09	18.43	18.95	153,000	+0.55(+2.99%)
Oct 10, 2005	18.65	18.65	18.39	18.40	48,800	-0.25(-1.34%)
Oct 07, 2005	18.18	18.75	18.14	18.65	55,400	+0.47(+2.59%)
Oct 06, 2005	17.84	18.36	17.73	18.18	71,400	+0.36(+2.02%)
Oct 05, 2005	18.15	18.24	17.82	17.82	78,500	-0.33(-1.82%)
Oct 04, 2005	18.22	18.28	18.10	18.15	31,100	-0.03(-0.17%)

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.