Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	16.06	16.15	16.05	16.08	613,900	+0.02(+0.12%)
Dec 29, 2005	15.96	16.10	15.96	16.06	831,200	+0.11(+0.69%)
Dec 28, 2005	16.02	16.05	15.94	15.95	610,700	-0.19(-1.18%)
Dec 27, 2005	16.05	16.18	16.02	16.14	740,500	+0.09(+0.56%)
Dec 23, 2005	15.91	16.05	15.91	16.05	535,000	+0.14(+0.88%)
Dec 22, 2005	15.92	15.97	15.91	15.91	753,000	+0.00(+0.00%)
Dec 21, 2005	16.00	16.05	15.90	15.91	700,800	-0.11(-0.69%)
Dec 20, 2005	15.97	16.07	15.93	16.02	793,700	+0.04(+0.25%)
Dec 19, 2005	16.10	16.13	15.94	15.98	623,200	-0.11(-0.68%)
Dec 16, 2005	16.11	16.21	16.03	16.09	554,600	-0.01(-0.06%)
Dec 15, 2005	16.05	16.12	16.00	16.10	468,700	+0.02(+0.12%)
Dec 14, 2005	16.05	16.10	15.92	16.08	757,800	+0.00(+0.00%)
Dec 13, 2005	16.15	16.18	16.06	16.08	584,100	-0.07(-0.43%)
Dec 12, 2005	16.25	16.29	16.14	16.15	478,000	-0.14(-0.86%)
Dec 09, 2005	16.35	16.46	16.21	16.29	425,800	-0.11(-0.67%)
Dec 08, 2005	16.64	16.66	16.35	16.40	420,100	-0.35(-2.09%)
Dec 07, 2005	16.58	16.78	16.51	16.75	782,300	+0.20(+1.21%)
Dec 06, 2005	16.41	16.65	16.34	16.55	473,100	+0.15(+0.91%)
Dec 05, 2005	16.29	16.44	16.21	16.40	459,300	+0.10(+0.61%)
Dec 02, 2005	16.40	16.40	16.20	16.30	490,200	-0.06(-0.37%)
Dec 01, 2005	16.33	16.45	16.31	16.36	429,500	+0.03(+0.18%)
Nov 30, 2005	16.26	16.39	16.21	16.33	440,900	-0.05(-0.31%)
Nov 29, 2005	16.48	16.50	16.26	16.38	507,100	-0.08(-0.49%)
Nov 28, 2005	16.31	16.51	16.30	16.46	323,200	+0.13(+0.80%)
Nov 25, 2005	16.15	16.33	16.15	16.33	201,100	+0.18(+1.11%)
Nov 23, 2005	16.05	16.20	16.00	16.15	414,000	+0.09(+0.56%)
Nov 22, 2005	16.20	16.23	16.02	16.06	637,900	-0.14(-0.86%)
Nov 21, 2005	16.33	16.38	16.15	16.20	457,400	-0.10(-0.61%)
Nov 18, 2005	16.25	16.53	16.22	16.30	522,400	-0.05(-0.31%)
Nov 17, 2005	16.33	16.42	16.21	16.35	411,900	+0.02(+0.12%)
Nov 16, 2005	16.45	16.50	16.32	16.33	361,700	+0.01(+0.06%)
Nov 15, 2005	16.41	16.58	16.32	16.32	395,600	-0.23(-1.39%)
Nov 14, 2005	16.53	16.59	16.45	16.55	355,800	+0.00(+0.00%)
Nov 11, 2005	16.39	16.58	16.39	16.55	279,700	+0.07(+0.42%)
Nov 10, 2005	16.60	16.62	16.45	16.48	397,200	-0.12(-0.72%)
Nov 09, 2005	16.75	16.75	16.60	16.60	299,800	-0.11(-0.66%)
Nov 08, 2005	16.89	16.91	16.70	16.71	211,500	-0.25(-1.47%)
Nov 07, 2005	16.75	17.00	16.75	16.96	277,300	+0.19(+1.13%)
Nov 04, 2005	16.82	16.91	16.75	16.77	255,100	-0.08(-0.47%)
Nov 03, 2005	16.83	17.00	16.83	16.85	224,800	-0.01(-0.06%)
Nov 02, 2005	16.79	17.00	16.77	16.86	236,200	+0.11(+0.66%)
Nov 01, 2005	16.75	16.84	16.69	16.75	251,300	-0.03(-0.18%)
Oct 31, 2005	17.00	17.00	16.76	16.78	246,400	-0.19(-1.12%)
Oct 28, 2005	16.92	17.05	16.90	16.97	224,900	+0.07(+0.41%)
Oct 27, 2005	16.98	16.99	16.90	16.90	148,000	-0.11(-0.65%)
Oct 26, 2005	17.10	17.20	16.97	17.01	251,400	-0.17(-0.99%)
Oct 25, 2005	17.10	17.22	17.08	17.18	387,100	+0.10(+0.59%)
Oct 24, 2005	17.08	17.22	16.97	17.08	259,900	+0.02(+0.12%)
Oct 21, 2005	16.60	17.17	16.60	17.06	585,600	+0.34(+2.03%)
Oct 20, 2005	16.75	16.94	16.64	16.72	386,800	+0.08(+0.48%)
Oct 19, 2005	16.28	16.69	16.25	16.64	422,000	+0.36(+2.21%)
Oct 18, 2005	16.41	16.53	16.16	16.28	453,700	-0.18(-1.09%)
Oct 17, 2005	16.53	16.65	16.46	16.46	372,900	-0.14(-0.84%)
Oct 14, 2005	16.68	16.75	16.51	16.60	334,800	-0.04(-0.24%)
Oct 13, 2005	16.95	16.95	16.52	16.64	391,200	-0.32(-1.89%)
Oct 12, 2005	17.30	17.32	16.88	16.96	458,800	-0.41(-2.36%)
Oct 11, 2005	17.49	17.49	17.21	17.37	340,100	-0.12(-0.69%)
Oct 10, 2005	17.52	17.64	17.47	17.49	193,300	-0.04(-0.23%)
Oct 07, 2005	17.75	17.75	17.51	17.53	262,300	-0.22(-1.24%)
Oct 06, 2005	17.45	17.80	17.43	17.75	816,400	+0.27(+1.54%)
Oct 05, 2005	17.38	17.57	17.38	17.48	248,500	+0.08(+0.46%)
Oct 04, 2005	17.31	17.41	17.28	17.40	255,700	+0.14(+0.81%)

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.