Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	22.42	22.68	22.41	22.42	36,830	+0.00(+0.00%)
Dec 29, 2005	22.69	22.69	22.41	22.42	15,060	-0.17(-0.77%)
Dec 28, 2005	22.38	22.62	22.26	22.59	12,707	+0.47(+2.11%)
Dec 27, 2005	22.79	22.80	22.13	22.13	20,950	-0.41(-1.81%)
Dec 23, 2005	22.49	22.66	22.49	22.54	43,592	-0.10(-0.44%)
Dec 22, 2005	22.72	22.77	22.56	22.63	32,418	-0.08(-0.33%)
Dec 21, 2005	22.83	22.97	22.58	22.71	37,683	-0.26(-1.12%)
Dec 20, 2005	23.12	23.21	22.73	22.97	94,185	+0.37(+1.65%)
Dec 19, 2005	22.45	22.71	22.45	22.59	22,432	+0.01(+0.03%)
Dec 16, 2005	22.57	22.68	22.42	22.59	116,611	+0.02(+0.08%)
Dec 15, 2005	22.62	22.66	22.36	22.57	44,197	-0.10(-0.46%)
Dec 14, 2005	22.71	22.89	22.59	22.68	31,640	-0.15(-0.64%)
Dec 13, 2005	23.16	23.32	22.63	22.82	36,330	-0.27(-1.16%)
Dec 12, 2005	22.84	23.23	22.75	23.09	14,169	+0.09(+0.38%)
Dec 09, 2005	22.97	23.08	22.68	23.00	15,091	+0.24(+1.05%)
Dec 08, 2005	22.77	23.05	22.66	22.76	17,155	-0.15(-0.64%)
Dec 07, 2005	23.20	23.20	22.77	22.91	26,993	-0.13(-0.58%)
Dec 06, 2005	23.47	23.61	22.92	23.04	27,673	-0.37(-1.59%)
Dec 05, 2005	23.39	23.57	23.34	23.41	14,911	+0.01(+0.02%)
Dec 02, 2005	23.61	23.88	23.29	23.41	8,632	+0.02(+0.07%)
Dec 01, 2005	23.19	23.60	23.19	23.39	22,863	+0.10(+0.43%)
Nov 30, 2005	23.24	23.54	23.06	23.29	23,028	+0.06(+0.28%)
Nov 29, 2005	22.95	23.30	22.94	23.23	8,048	+0.25(+1.09%)
Nov 28, 2005	23.58	23.58	22.83	22.98	18,537	-0.44(-1.87%)
Nov 25, 2005	23.46	23.64	23.30	23.42	8,912	-0.27(-1.13%)
Nov 23, 2005	23.77	23.82	23.40	23.68	8,910	+0.06(+0.25%)
Nov 22, 2005	23.81	23.81	23.29	23.62	26,339	-0.22(-0.90%)
Nov 21, 2005	24.13	24.14	23.51	23.84	12,712	-0.14(-0.58%)
Nov 18, 2005	23.79	24.02	23.47	23.98	41,520	+0.52(+2.21%)
Nov 17, 2005	22.54	23.54	22.54	23.46	50,185	+0.77(+3.41%)
Nov 16, 2005	23.25	23.25	22.46	22.69	28,690	-0.40(-1.72%)
Nov 15, 2005	23.32	23.46	22.93	23.08	15,362	-0.27(-1.15%)
Nov 14, 2005	23.44	23.63	23.21	23.35	33,249	-0.15(-0.62%)
Nov 11, 2005	23.05	23.50	23.05	23.50	12,560	+0.20(+0.87%)
Nov 10, 2005	23.12	23.31	22.91	23.29	23,737	+0.23(+1.01%)
Nov 09, 2005	22.93	23.29	22.93	23.06	37,450	+0.05(+0.20%)
Nov 08, 2005	22.94	23.23	22.86	23.01	23,074	-0.16(-0.70%)
Nov 07, 2005	23.29	23.38	23.08	23.18	50,793	-0.12(-0.52%)
Nov 04, 2005	23.53	23.53	23.07	23.30	34,927	+0.01(+0.02%)
Nov 03, 2005	22.80	23.29	22.80	23.29	40,924	+0.17(+0.76%)
Nov 02, 2005	22.33	23.16	22.33	23.12	23,615	+0.55(+2.43%)
Nov 01, 2005	22.01	22.76	22.01	22.57	22,970	+0.36(+1.60%)
Oct 31, 2005	21.90	22.30	21.89	22.22	67,923	+0.08(+0.37%)
Oct 28, 2005	22.32	22.32	22.04	22.13	71,203	-0.34(-1.50%)
Oct 27, 2005	22.75	23.18	22.12	22.47	16,990	-0.50(-2.16%)
Oct 26, 2005	22.79	23.32	22.73	22.97	30,347	-0.02(-0.08%)
Oct 25, 2005	22.77	23.09	22.48	22.98	46,416	-0.17(-0.75%)
Oct 24, 2005	22.69	23.16	22.38	23.16	34,668	+0.37(+1.64%)
Oct 21, 2005	22.46	23.00	22.46	22.79	30,618	+0.16(+0.72%)
Oct 20, 2005	22.71	23.19	22.48	22.62	36,931	-0.54(-2.34%)
Oct 19, 2005	21.81	23.25	21.81	23.16	93,127	+1.33(+6.08%)
Oct 18, 2005	21.84	22.20	21.84	21.84	24,780	-0.11(-0.50%)
Oct 17, 2005	22.19	22.19	21.84	21.95	67,409	-0.40(-1.80%)
Oct 14, 2005	22.18	22.38	22.04	22.35	29,550	+0.17(+0.79%)
Oct 13, 2005	22.19	22.30	22.04	22.17	59,512	+0.01(+0.03%)
Oct 12, 2005	22.07	22.37	22.07	22.17	221,469	+0.10(+0.45%)
Oct 11, 2005	23.47	23.50	22.01	22.07	217,049	-1.45(-6.16%)
Oct 10, 2005	23.29	23.62	23.12	23.52	75,000	+0.58(+2.51%)
Oct 07, 2005	23.18	23.29	22.94	22.94	51,741	+0.02(+0.10%)
Oct 06, 2005	23.22	23.26	22.89	22.92	66,635	-0.31(-1.33%)
Oct 05, 2005	24.02	24.17	23.22	23.23	120,487	-0.80(-3.32%)
Oct 04, 2005	24.96	24.98	24.03	24.03	82,504	-0.90(-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.