Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	22.89	22.97	22.75	22.79	55,330	-0.21(-0.90%)
Dec 29, 2005	23.08	23.14	22.88	23.00	132,354	-0.04(-0.19%)
Dec 28, 2005	23.04	23.11	22.93	23.04	60,601	-0.04(-0.15%)
Dec 27, 2005	23.21	23.29	23.03	23.08	161,135	-0.14(-0.58%)
Dec 23, 2005	23.04	23.26	23.01	23.21	110,431	+0.14(+0.59%)
Dec 22, 2005	23.23	23.29	23.05	23.08	149,214	-0.21(-0.92%)
Dec 21, 2005	23.40	23.40	23.21	23.29	147,364	+0.02(+0.09%)
Dec 20, 2005	22.90	23.37	22.87	23.27	314,187	+0.28(+1.24%)
Dec 19, 2005	23.15	23.15	22.84	22.99	158,467	-0.20(-0.86%)
Dec 16, 2005	23.24	23.46	23.14	23.19	299,952	+0.00(+0.00%)
Dec 15, 2005	23.62	23.62	22.82	23.19	150,973	-0.33(-1.39%)
Dec 14, 2005	23.33	23.60	23.33	23.51	113,206	+0.09(+0.39%)
Dec 13, 2005	23.68	23.75	23.29	23.42	381,631	-0.36(-1.50%)
Dec 12, 2005	23.93	23.93	23.56	23.78	100,234	+0.04(+0.15%)
Dec 09, 2005	23.80	23.86	23.58	23.74	99,590	+0.10(+0.42%)
Dec 08, 2005	23.67	23.84	23.46	23.64	167,700	-0.04(-0.18%)
Dec 07, 2005	23.74	23.74	23.53	23.68	250,828	+0.16(+0.70%)
Dec 06, 2005	23.47	23.73	23.47	23.52	183,545	+0.14(+0.61%)
Dec 05, 2005	23.41	23.64	23.31	23.38	202,604	+0.03(+0.12%)
Dec 02, 2005	23.33	23.35	23.13	23.35	317,463	-0.04(-0.18%)
Dec 01, 2005	23.70	23.80	23.34	23.39	401,889	-0.11(-0.48%)
Nov 30, 2005	23.86	24.04	23.34	23.51	145,286	-0.42(-1.75%)
Nov 29, 2005	23.73	24.42	23.62	23.92	234,918	+0.48(+2.03%)
Nov 28, 2005	23.41	23.61	23.35	23.45	97,256	-0.03(-0.12%)
Nov 25, 2005	23.69	23.79	23.43	23.48	37,651	-0.32(-1.35%)
Nov 23, 2005	23.68	24.12	23.65	23.80	107,349	+0.07(+0.30%)
Nov 22, 2005	23.74	23.92	23.26	23.73	93,718	-0.06(-0.24%)
Nov 21, 2005	23.78	23.89	23.49	23.78	78,599	+0.10(+0.42%)
Nov 18, 2005	23.85	23.85	23.54	23.68	94,677	-0.07(-0.30%)
Nov 17, 2005	23.47	23.75	23.44	23.75	79,292	+0.30(+1.27%)
Nov 16, 2005	23.39	23.61	23.36	23.46	232,476	-0.03(-0.12%)
Nov 15, 2005	24.39	24.39	23.28	23.48	394,397	-0.91(-3.73%)
Nov 14, 2005	23.78	24.47	23.59	24.39	580,006	+0.66(+2.79%)
Nov 11, 2005	23.83	24.12	23.68	23.73	277,245	-0.11(-0.45%)
Nov 10, 2005	22.70	23.89	22.64	23.84	187,864	+1.15(+5.08%)
Nov 09, 2005	22.76	22.84	22.44	22.69	222,638	-0.02(-0.09%)
Nov 08, 2005	23.03	23.03	22.57	22.71	258,443	-0.45(-1.94%)
Nov 07, 2005	23.28	23.40	22.96	23.16	256,259	-0.03(-0.12%)
Nov 04, 2005	23.90	24.07	23.06	23.19	354,582	-0.73(-3.03%)
Nov 03, 2005	23.83	24.36	23.71	23.91	648,393	-0.08(-0.33%)
Nov 02, 2005	23.46	24.18	23.36	23.99	628,521	+0.50(+2.12%)
Nov 01, 2005	22.82	23.57	22.78	23.49	280,403	+0.53(+2.32%)
Oct 31, 2005	23.64	23.75	22.89	22.96	639,913	+0.21(+0.91%)
Oct 28, 2005	20.59	23.58	20.59	22.75	831,093	+2.43(+11.93%)
Oct 27, 2005	20.66	21.07	20.30	20.33	98,156	-0.54(-2.59%)
Oct 26, 2005	21.41	21.83	20.75	20.87	140,789	-0.64(-2.98%)
Oct 25, 2005	22.05	22.05	21.19	21.51	99,375	-0.64(-2.89%)
Oct 24, 2005	21.71	22.15	21.52	22.15	69,382	+0.51(+2.37%)
Oct 21, 2005	20.69	21.74	20.64	21.63	132,700	+0.86(+4.14%)
Oct 20, 2005	21.47	21.98	20.64	20.77	137,368	-0.78(-3.63%)
Oct 19, 2005	21.31	21.61	21.04	21.56	201,420	+0.15(+0.70%)
Oct 18, 2005	21.10	21.42	20.69	21.41	160,084	+0.26(+1.21%)
Oct 17, 2005	21.46	21.55	20.82	21.15	111,367	-0.33(-1.56%)
Oct 14, 2005	21.64	21.73	21.09	21.49	100,750	+0.15(+0.70%)
Oct 13, 2005	20.84	21.66	20.75	21.34	347,825	+0.39(+1.87%)
Oct 12, 2005	21.47	21.55	20.53	20.94	138,400	-0.62(-2.87%)
Oct 11, 2005	21.95	22.23	21.31	21.56	202,178	-0.33(-1.49%)
Oct 10, 2005	22.37	22.50	21.74	21.89	100,456	-0.49(-2.19%)
Oct 07, 2005	22.66	22.94	22.38	22.38	57,845	-0.20(-0.88%)
Oct 06, 2005	22.62	22.87	22.41	22.58	142,202	-0.04(-0.16%)
Oct 05, 2005	23.11	23.40	22.52	22.62	311,875	-0.69(-2.96%)
Oct 04, 2005	23.21	23.58	23.00	23.31	96,762	+0.13(+0.55%)

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.