Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	24.65	24.74	24.53	24.57	18,400	-0.27(-1.09%)
Dec 29, 2005	24.96	25.05	24.81	24.84	37,700	+0.08(+0.32%)
Dec 28, 2005	25.07	25.17	24.60	24.76	38,200	+0.08(+0.32%)
Dec 23, 2005	24.81	24.93	24.64	24.68	82,700	+0.18(+0.73%)
Dec 22, 2005	24.71	24.73	24.25	24.50	47,800	+0.31(+1.28%)
Dec 21, 2005	24.25	24.46	24.17	24.19	28,800	+0.31(+1.30%)
Dec 20, 2005	24.07	24.19	23.86	23.88	220,100	-0.44(-1.81%)
Dec 19, 2005	24.43	24.62	24.18	24.32	75,800	-0.23(-0.94%)
Dec 16, 2005	24.80	24.86	24.30	24.55	55,900	-0.40(-1.60%)
Dec 15, 2005	25.10	25.10	24.56	24.95	13,900	-0.34(-1.34%)
Dec 14, 2005	25.39	25.56	25.09	25.29	22,800	+0.22(+0.88%)
Dec 13, 2005	25.07	25.36	24.42	25.07	17,700	-0.19(-0.75%)
Dec 12, 2005	25.40	25.50	25.15	25.26	11,600	+0.05(+0.20%)
Dec 09, 2005	25.19	25.46	25.05	25.21	148,100	+0.14(+0.56%)
Dec 08, 2005	25.10	25.28	24.90	25.07	76,600	+0.22(+0.89%)
Dec 07, 2005	24.94	25.03	24.64	24.85	32,900	+0.79(+3.28%)
Dec 06, 2005	24.03	24.23	23.65	24.06	40,600	+0.73(+3.13%)
Dec 05, 2005	23.39	23.52	23.00	23.33	35,300	+0.14(+0.60%)
Dec 02, 2005	23.32	23.39	23.09	23.19	23,200	-0.61(-2.56%)
Dec 01, 2005	23.66	24.04	23.66	23.80	12,500	+0.06(+0.25%)
Nov 30, 2005	23.73	23.86	23.22	23.74	17,000	-0.04(-0.17%)
Nov 29, 2005	23.82	23.92	23.73	23.78	12,400	+0.09(+0.38%)
Nov 25, 2005	23.60	23.69	23.48	23.69	10,900	-0.40(-1.66%)
Nov 23, 2005	23.53	24.09	23.51	24.09	16,800	+0.78(+3.35%)
Nov 22, 2005	22.92	23.50	22.92	23.31	9,900	+0.26(+1.13%)
Nov 21, 2005	23.04	23.17	22.82	23.05	3,700	+0.04(+0.17%)
Nov 18, 2005	23.05	23.15	22.62	23.01	11,800	-0.17(-0.73%)
Nov 17, 2005	23.05	23.39	22.89	23.18	12,100	+0.57(+2.52%)
Nov 16, 2005	22.56	22.67	22.52	22.61	4,500	+0.29(+1.30%)
Nov 15, 2005	23.03	22.81	22.30	22.32	8,100	-0.72(-3.12%)
Nov 14, 2005	23.00	23.04	22.87	23.04	3,300	-0.12(-0.52%)
Nov 11, 2005	23.35	23.40	23.10	23.16	5,200	+0.11(+0.48%)
Nov 10, 2005	23.25	23.25	22.85	23.05	5,000	-0.42(-1.79%)
Nov 09, 2005	23.41	23.55	23.18	23.47	13,100	-0.34(-1.43%)
Nov 08, 2005	24.06	24.15	23.66	23.81	6,300	-1.15(-4.61%)
Nov 07, 2005	23.90	26.43	23.84	24.96	11,400	+0.96(+4.00%)
Nov 04, 2005	24.36	24.36	23.93	24.00	7,300	+0.08(+0.33%)
Nov 03, 2005	24.41	24.41	23.86	23.92	5,800	-0.29(-1.20%)
Nov 02, 2005	23.72	24.21	23.58	24.21	3,900	+0.61(+2.58%)
Nov 01, 2005	23.65	23.67	23.56	23.60	1,400	-0.26(-1.09%)
Oct 31, 2005	24.10	24.10	23.86	23.86	11,300	+0.12(+0.51%)
Oct 28, 2005	23.80	23.90	23.73	23.74	8,900	+0.06(+0.25%)
Oct 27, 2005	24.33	24.33	23.49	23.68	5,300	-0.90(-3.66%)
Oct 26, 2005	24.80	24.80	24.32	24.58	7,000	-0.45(-1.80%)
Oct 25, 2005	25.27	25.27	24.96	25.03	5,000	-0.05(-0.20%)
Oct 24, 2005	24.98	25.08	24.72	25.08	17,600	+0.13(+0.52%)
Oct 21, 2005	25.04	25.07	24.86	24.95	2,600	+0.34(+1.38%)
Oct 20, 2005	24.96	24.96	24.43	24.61	10,500	+0.05(+0.20%)
Oct 19, 2005	24.30	24.79	24.30	24.56	6,500	-0.17(-0.69%)
Oct 18, 2005	25.00	25.00	24.61	24.73	1,500	-0.69(-2.71%)
Oct 17, 2005	25.60	25.64	25.18	25.42	10,600	-0.15(-0.59%)
Oct 14, 2005	25.40	25.80	25.25	25.57	8,800	+0.14(+0.55%)
Oct 13, 2005	25.65	25.83	25.25	25.43	9,700	-0.32(-1.24%)
Oct 12, 2005	25.91	27.00	25.47	25.75	21,500	+0.03(+0.12%)
Oct 11, 2005	25.82	25.82	25.72	25.72	600	-0.47(-1.79%)
Oct 10, 2005	26.65	26.68	26.15	26.19	2,600	-0.47(-1.76%)
Oct 07, 2005	26.80	26.80	26.51	26.66	4,800	-0.14(-0.52%)
Oct 06, 2005	27.00	27.00	26.71	26.80	4,000	-0.12(-0.45%)
Oct 05, 2005	27.07	27.15	26.92	26.92	3,200	+0.37(+1.39%)
Oct 04, 2005	26.74	26.81	26.35	26.55	2,800	-0.39(-1.45%)

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.