Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	24.27	24.34	24.03	24.03	378,506	-0.27(-1.11%)
Dec 29, 2005	24.59	24.70	24.23	24.30	469,372	-0.25(-1.01%)
Dec 28, 2005	24.33	24.76	24.33	24.55	689,386	+0.15(+0.63%)
Dec 27, 2005	24.42	24.48	24.24	24.40	390,274	+0.01(+0.05%)
Dec 23, 2005	24.30	24.62	23.93	24.38	564,408	-0.21(-0.87%)
Dec 22, 2005	24.05	24.70	24.05	24.60	506,463	+0.55(+2.29%)
Dec 21, 2005	23.74	24.14	23.71	24.05	620,715	+0.28(+1.16%)
Dec 20, 2005	23.83	24.02	23.71	23.77	514,209	-0.12(-0.51%)
Dec 19, 2005	23.42	23.91	23.28	23.89	653,337	+0.50(+2.12%)
Dec 16, 2005	23.56	23.56	23.29	23.40	472,947	-0.16(-0.68%)
Dec 15, 2005	23.85	23.95	23.47	23.56	567,685	-0.45(-1.87%)
Dec 14, 2005	23.97	24.30	23.95	24.01	250,103	+0.09(+0.36%)
Dec 13, 2005	23.93	24.15	23.72	23.92	386,848	-0.06(-0.25%)
Dec 12, 2005	23.74	24.15	23.74	23.98	335,755	+0.31(+1.30%)
Dec 09, 2005	23.33	23.77	23.29	23.67	271,702	+0.41(+1.76%)
Dec 08, 2005	23.72	23.83	23.17	23.26	530,297	-0.43(-1.81%)
Dec 07, 2005	23.70	23.97	23.64	23.69	261,722	+0.00(+0.00%)
Dec 06, 2005	23.93	24.01	23.60	23.69	315,943	-0.22(-0.93%)
Dec 05, 2005	24.03	24.05	23.50	23.91	508,846	-0.09(-0.39%)
Dec 02, 2005	23.99	24.03	23.74	24.01	418,130	+0.08(+0.34%)
Dec 01, 2005	23.46	24.13	23.46	23.93	713,666	+0.40(+1.68%)
Nov 30, 2005	23.70	23.91	23.46	23.53	410,533	-0.30(-1.24%)
Nov 29, 2005	23.43	24.06	23.42	23.83	690,130	+0.42(+1.81%)
Nov 28, 2005	23.16	23.49	23.15	23.40	342,160	+0.18(+0.78%)
Nov 25, 2005	23.06	23.31	22.97	23.22	152,534	+0.11(+0.46%)
Nov 23, 2005	23.05	23.15	22.97	23.11	378,060	+0.23(+1.03%)
Nov 22, 2005	22.95	23.09	22.72	22.88	553,832	-0.24(-1.04%)
Nov 21, 2005	22.87	23.14	22.76	23.12	335,308	+0.20(+0.88%)
Nov 18, 2005	22.97	23.06	22.72	22.92	446,283	+0.03(+0.12%)
Nov 17, 2005	22.48	22.91	22.48	22.89	997,882	+0.42(+1.88%)
Nov 16, 2005	22.02	22.57	21.96	22.47	1,212,235	+0.51(+2.32%)
Nov 15, 2005	21.81	21.99	21.71	21.96	731,839	+0.19(+0.86%)
Nov 14, 2005	21.78	21.79	21.50	21.77	346,331	+0.10(+0.46%)
Nov 11, 2005	21.24	21.76	21.24	21.67	540,277	+0.44(+2.06%)
Nov 10, 2005	21.20	21.36	20.80	21.23	344,842	+0.03(+0.16%)
Nov 09, 2005	20.88	21.25	20.88	21.20	484,119	+0.54(+2.63%)
Nov 08, 2005	20.87	20.95	20.64	20.66	391,913	-0.27(-1.28%)
Nov 07, 2005	20.91	21.13	20.66	20.93	1,367,898	+0.01(+0.06%)
Nov 04, 2005	21.05	21.23	20.42	20.91	1,678,777	-0.41(-1.92%)
Nov 03, 2005	22.98	22.98	21.31	21.32	2,463,944	-1.81(-7.81%)
Nov 02, 2005	22.82	23.21	22.70	23.13	620,864	+0.28(+1.20%)
Nov 01, 2005	22.85	22.92	22.63	22.85	566,345	-0.05(-0.21%)
Oct 31, 2005	22.62	22.99	22.55	22.90	593,605	+0.38(+1.70%)
Oct 28, 2005	21.84	22.52	21.84	22.52	696,238	+0.84(+3.87%)
Oct 27, 2005	21.93	22.01	21.67	21.68	404,723	-0.26(-1.16%)
Oct 26, 2005	21.56	22.13	21.52	21.93	721,114	+0.47(+2.19%)
Oct 25, 2005	21.54	21.64	21.21	21.46	598,520	-0.17(-0.81%)
Oct 24, 2005	21.30	21.64	21.29	21.64	334,116	+0.40(+1.90%)
Oct 21, 2005	21.32	21.46	21.13	21.23	357,950	-0.08(-0.38%)
Oct 20, 2005	21.14	21.47	21.13	21.31	642,165	+0.20(+0.95%)
Oct 19, 2005	21.01	21.19	20.84	21.11	698,025	+0.01(+0.06%)
Oct 18, 2005	21.25	21.27	20.99	21.10	412,618	-0.25(-1.16%)
Oct 17, 2005	21.28	21.44	21.11	21.35	461,477	+0.08(+0.38%)
Oct 14, 2005	21.42	21.45	20.99	21.27	296,728	-0.01(-0.03%)
Oct 13, 2005	21.25	21.35	21.15	21.27	671,808	-0.07(-0.31%)
Oct 12, 2005	21.62	21.74	21.24	21.34	699,813	-0.35(-1.61%)
Oct 11, 2005	21.85	22.02	21.62	21.69	493,355	-0.17(-0.77%)
Oct 10, 2005	21.75	22.13	21.73	21.86	750,757	+0.07(+0.34%)
Oct 07, 2005	21.55	21.93	21.55	21.78	890,779	+0.15(+0.71%)
Oct 06, 2005	21.48	21.72	21.28	21.63	716,496	+0.30(+1.38%)
Oct 05, 2005	21.58	21.64	21.31	21.33	739,585	-0.34(-1.58%)
Oct 04, 2005	21.60	22.06	21.60	21.68	420,513	+0.07(+0.34%)

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.