Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	21.71	21.96	21.70	21.71	38,035	+0.00(+0.00%)
Dec 29, 2005	21.97	21.97	21.70	21.71	15,553	-0.17(-0.77%)
Dec 28, 2005	21.67	21.91	21.56	21.88	13,123	+0.45(+2.11%)
Dec 27, 2005	22.07	22.08	21.43	21.43	21,636	-0.39(-1.81%)
Dec 23, 2005	21.78	21.94	21.78	21.82	45,019	-0.10(-0.44%)
Dec 22, 2005	22.00	22.05	21.85	21.92	33,479	-0.07(-0.33%)
Dec 21, 2005	22.11	22.24	21.86	21.99	38,917	-0.25(-1.12%)
Dec 20, 2005	22.39	22.47	22.01	22.24	97,268	+0.36(+1.65%)
Dec 19, 2005	21.74	21.99	21.74	21.88	23,166	+0.01(+0.03%)
Dec 16, 2005	21.86	21.96	21.71	21.87	120,428	+0.02(+0.08%)
Dec 15, 2005	21.91	21.95	21.65	21.86	45,644	-0.10(-0.46%)
Dec 14, 2005	21.99	22.16	21.88	21.96	32,676	-0.14(-0.64%)
Dec 13, 2005	22.43	22.58	21.92	22.10	37,519	-0.26(-1.16%)
Dec 12, 2005	22.11	22.49	22.02	22.36	14,632	+0.08(+0.38%)
Dec 09, 2005	22.24	22.35	21.96	22.27	15,585	+0.23(+1.05%)
Dec 08, 2005	22.05	22.32	21.95	22.04	17,717	-0.14(-0.64%)
Dec 07, 2005	22.46	22.46	22.05	22.18	27,877	-0.13(-0.58%)
Dec 06, 2005	22.72	22.86	22.19	22.31	28,579	-0.36(-1.59%)
Dec 05, 2005	22.65	22.82	22.60	22.67	15,399	+0.01(+0.02%)
Dec 02, 2005	22.86	23.12	22.55	22.67	8,915	+0.02(+0.07%)
Dec 01, 2005	22.45	22.85	22.45	22.65	23,612	+0.10(+0.43%)
Nov 30, 2005	22.50	22.80	22.33	22.55	23,782	+0.06(+0.28%)
Nov 29, 2005	22.23	22.57	22.21	22.49	8,312	+0.24(+1.09%)
Nov 28, 2005	22.83	22.83	22.11	22.25	19,144	-0.42(-1.87%)
Nov 25, 2005	22.72	22.89	22.56	22.67	9,204	-0.26(-1.13%)
Nov 23, 2005	23.02	23.07	22.66	22.93	9,202	+0.06(+0.25%)
Nov 22, 2005	23.05	23.05	22.55	22.88	27,201	-0.21(-0.90%)
Nov 21, 2005	23.37	23.38	22.76	23.08	13,129	-0.14(-0.58%)
Nov 18, 2005	23.04	23.26	22.72	23.22	42,879	+0.50(+2.21%)
Nov 17, 2005	21.82	22.79	21.82	22.72	51,828	+0.75(+3.41%)
Nov 16, 2005	22.51	22.51	21.75	21.97	29,629	-0.38(-1.72%)
Nov 15, 2005	22.58	22.71	22.20	22.35	15,865	-0.26(-1.15%)
Nov 14, 2005	22.70	22.88	22.47	22.61	34,338	-0.14(-0.62%)
Nov 11, 2005	22.32	22.75	22.32	22.75	12,971	+0.20(+0.88%)
Nov 10, 2005	22.39	22.57	22.18	22.55	24,514	+0.23(+1.01%)
Nov 09, 2005	22.20	22.55	22.20	22.33	38,676	+0.05(+0.20%)
Nov 08, 2005	22.22	22.50	22.13	22.28	23,830	-0.16(-0.70%)
Nov 07, 2005	22.55	22.64	22.35	22.44	52,456	-0.12(-0.52%)
Nov 04, 2005	22.79	22.79	22.33	22.56	36,070	+0.01(+0.02%)
Nov 03, 2005	22.08	22.55	22.08	22.55	42,263	+0.17(+0.76%)
Nov 02, 2005	21.62	22.43	21.62	22.39	24,388	+0.53(+2.43%)
Nov 01, 2005	21.31	22.04	21.31	21.86	23,722	+0.34(+1.60%)
Oct 31, 2005	21.20	21.60	21.20	21.51	70,146	+0.08(+0.37%)
Oct 28, 2005	21.61	21.61	21.34	21.43	73,533	-0.33(-1.50%)
Oct 27, 2005	22.03	22.45	21.42	21.76	17,546	-0.48(-2.15%)
Oct 26, 2005	22.07	22.58	22.01	22.24	31,340	-0.02(-0.08%)
Oct 25, 2005	22.05	22.36	21.77	22.26	47,935	-0.17(-0.75%)
Oct 24, 2005	21.97	22.42	21.67	22.42	35,803	+0.36(+1.64%)
Oct 21, 2005	21.75	22.27	21.75	22.06	31,621	+0.16(+0.72%)
Oct 20, 2005	21.99	22.46	21.77	21.91	38,140	-0.52(-2.34%)
Oct 19, 2005	21.12	22.52	21.12	22.43	96,175	+1.29(+6.08%)
Oct 18, 2005	21.14	21.49	21.14	21.14	25,591	-0.11(-0.50%)
Oct 17, 2005	21.48	21.49	21.14	21.25	69,616	-0.39(-1.80%)
Oct 14, 2005	21.48	21.67	21.34	21.64	30,518	+0.17(+0.79%)
Oct 13, 2005	21.48	21.59	21.34	21.47	61,460	+0.01(+0.03%)
Oct 12, 2005	21.37	21.66	21.37	21.47	228,718	+0.10(+0.45%)
Oct 11, 2005	22.73	22.75	21.31	21.37	224,153	-1.40(-6.16%)
Oct 10, 2005	22.55	22.88	22.39	22.77	77,455	+0.56(+2.51%)
Oct 07, 2005	22.44	22.55	22.21	22.22	53,435	+0.02(+0.10%)
Oct 06, 2005	22.49	22.53	22.16	22.19	68,816	-0.30(-1.33%)
Oct 05, 2005	23.26	23.40	22.48	22.49	124,431	-0.77(-3.32%)
Oct 04, 2005	24.17	24.19	23.27	23.27	85,205	-0.87(-3.62%)

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.