Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	23.05	23.05	22.76	22.82	187,838	-0.30(-1.28%)
Dec 29, 2005	23.14	23.18	23.00	23.11	139,625	-0.03(-0.11%)
Dec 28, 2005	23.09	23.31	23.05	23.14	181,667	+0.05(+0.22%)
Dec 27, 2005	23.49	23.52	23.09	23.09	339,421	-0.40(-1.72%)
Dec 23, 2005	23.61	23.62	23.28	23.49	72,512	-0.07(-0.29%)
Dec 22, 2005	23.66	23.69	23.45	23.56	100,669	-0.10(-0.42%)
Dec 21, 2005	23.67	23.90	23.52	23.66	127,282	-0.01(-0.02%)
Dec 20, 2005	23.31	23.70	23.31	23.66	128,054	+0.27(+1.15%)
Dec 19, 2005	23.86	23.86	23.30	23.39	129,790	-0.39(-1.66%)
Dec 16, 2005	23.95	24.32	23.79	23.79	361,599	-0.10(-0.41%)
Dec 15, 2005	23.87	23.97	23.44	23.88	224,673	+0.08(+0.35%)
Dec 14, 2005	23.85	24.01	23.72	23.80	155,632	-0.01(-0.02%)
Dec 13, 2005	23.89	23.99	23.65	23.81	147,146	-0.09(-0.37%)
Dec 12, 2005	24.24	24.33	23.89	23.89	81,769	-0.35(-1.43%)
Dec 09, 2005	24.03	24.32	24.03	24.24	78,876	+0.24(+1.02%)
Dec 08, 2005	24.19	24.19	23.61	24.00	273,658	-0.26(-1.07%)
Dec 07, 2005	24.34	24.50	24.14	24.26	332,092	-0.05(-0.19%)
Dec 06, 2005	24.08	24.36	24.06	24.30	107,804	+0.27(+1.14%)
Dec 05, 2005	24.23	24.23	23.84	24.03	161,417	-0.25(-1.03%)
Dec 02, 2005	24.16	24.28	23.89	24.28	107,611	+0.09(+0.36%)
Dec 01, 2005	24.06	24.24	23.99	24.19	298,922	+0.21(+0.86%)
Nov 30, 2005	24.52	24.56	23.88	23.98	374,906	-0.06(-0.26%)
Nov 29, 2005	23.96	24.27	23.87	24.04	214,259	+0.17(+0.72%)
Nov 28, 2005	23.84	23.88	23.64	23.87	206,159	+0.16(+0.68%)
Nov 25, 2005	23.72	23.83	23.63	23.71	43,970	+0.12(+0.51%)
Nov 23, 2005	23.62	24.05	23.53	23.59	259,001	+0.02(+0.09%)
Nov 22, 2005	23.98	24.06	23.02	23.57	524,367	+0.57(+2.46%)
Nov 21, 2005	22.87	23.09	22.63	23.01	108,961	+0.12(+0.54%)
Nov 18, 2005	22.71	22.91	22.38	22.88	103,176	+0.37(+1.63%)
Nov 17, 2005	21.89	22.51	21.89	22.51	91,026	+0.67(+3.09%)
Nov 16, 2005	22.06	22.11	21.73	21.84	140,782	-0.20(-0.89%)
Nov 15, 2005	22.17	22.34	22.01	22.04	124,390	-0.13(-0.59%)
Nov 14, 2005	22.33	22.45	22.04	22.17	110,311	-0.18(-0.79%)
Nov 11, 2005	22.72	22.72	22.31	22.34	64,220	-0.43(-1.89%)
Nov 10, 2005	22.52	22.78	21.99	22.77	184,367	+0.12(+0.53%)
Nov 09, 2005	22.64	22.84	22.54	22.65	146,182	+0.01(+0.05%)
Nov 08, 2005	22.82	22.89	22.57	22.64	172,217	-0.21(-0.91%)
Nov 07, 2005	22.86	23.03	22.60	22.85	152,739	-0.01(-0.02%)
Nov 04, 2005	22.76	22.91	22.60	22.86	155,825	+0.10(+0.43%)
Nov 03, 2005	22.89	23.10	22.71	22.76	143,289	-0.08(-0.36%)
Nov 02, 2005	22.62	23.02	22.47	22.84	161,996	+0.22(+0.99%)
Nov 01, 2005	22.76	22.76	22.35	22.62	204,231	-0.20(-0.89%)
Oct 31, 2005	22.41	22.89	22.40	22.82	343,856	+0.48(+2.16%)
Oct 28, 2005	21.73	22.43	21.62	22.34	199,409	+0.82(+3.81%)
Oct 27, 2005	22.01	22.01	21.40	21.52	364,492	-0.50(-2.28%)
Oct 26, 2005	22.62	22.62	21.95	22.02	319,942	-0.60(-2.66%)
Oct 25, 2005	22.45	22.68	22.09	22.62	234,894	+0.15(+0.65%)
Oct 24, 2005	21.98	22.48	21.93	22.48	168,939	+0.53(+2.43%)
Oct 21, 2005	22.14	22.34	21.94	21.94	249,551	-0.20(-0.89%)
Oct 20, 2005	22.25	22.25	22.06	22.14	551,366	-0.11(-0.51%)
Oct 19, 2005	22.14	22.28	21.44	22.26	492,739	+0.04(+0.16%)
Oct 18, 2005	22.51	22.68	22.18	22.22	166,817	-0.35(-1.54%)
Oct 17, 2005	22.26	22.64	22.19	22.57	197,095	+0.24(+1.09%)
Oct 14, 2005	22.19	22.49	22.04	22.32	199,217	+0.20(+0.89%)
Oct 13, 2005	22.37	22.57	21.99	22.13	297,764	-0.27(-1.23%)
Oct 12, 2005	22.76	22.94	22.23	22.40	226,602	-0.37(-1.64%)
Oct 11, 2005	23.05	23.21	22.77	22.77	261,122	-0.25(-1.08%)
Oct 10, 2005	23.48	23.48	22.97	23.02	151,582	-0.45(-1.92%)
Oct 07, 2005	22.82	23.62	22.82	23.47	257,458	+0.66(+2.89%)
Oct 06, 2005	23.59	23.94	22.49	22.82	588,394	-0.69(-2.93%)
Oct 05, 2005	23.71	24.03	23.50	23.50	359,477	-0.19(-0.81%)
Oct 04, 2005	24.12	24.44	23.70	23.70	219,852	-0.41(-1.72%)

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.