Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	22.40	22.66	22.39	22.40	36,854	+0.00(+0.00%)
Dec 29, 2005	22.67	22.67	22.39	22.40	15,070	-0.17(-0.77%)
Dec 28, 2005	22.37	22.61	22.25	22.58	12,716	+0.47(+2.11%)
Dec 27, 2005	22.78	22.78	22.11	22.11	20,964	-0.41(-1.81%)
Dec 23, 2005	22.47	22.64	22.47	22.52	43,621	-0.10(-0.44%)
Dec 22, 2005	22.70	22.75	22.55	22.62	32,439	-0.08(-0.33%)
Dec 21, 2005	22.82	22.95	22.56	22.70	37,708	-0.26(-1.12%)
Dec 20, 2005	23.10	23.19	22.71	22.95	94,246	+0.37(+1.65%)
Dec 19, 2005	22.44	22.70	22.44	22.58	22,447	+0.01(+0.03%)
Dec 16, 2005	22.56	22.67	22.40	22.57	116,686	+0.02(+0.08%)
Dec 15, 2005	22.61	22.65	22.35	22.56	44,226	-0.10(-0.46%)
Dec 14, 2005	22.70	22.87	22.58	22.66	31,661	-0.15(-0.64%)
Dec 13, 2005	23.15	23.31	22.62	22.81	36,354	-0.27(-1.16%)
Dec 12, 2005	22.82	23.21	22.73	23.07	14,178	+0.09(+0.38%)
Dec 09, 2005	22.96	23.06	22.66	22.99	15,101	+0.24(+1.05%)
Dec 08, 2005	22.76	23.03	22.65	22.75	17,166	-0.15(-0.64%)
Dec 07, 2005	23.18	23.18	22.75	22.89	27,011	-0.13(-0.58%)
Dec 06, 2005	23.45	23.60	22.91	23.03	27,691	-0.37(-1.59%)
Dec 05, 2005	23.37	23.55	23.32	23.40	14,920	+0.01(+0.02%)
Dec 02, 2005	23.59	23.86	23.27	23.39	8,638	+0.02(+0.07%)
Dec 01, 2005	23.17	23.58	23.17	23.38	22,878	+0.10(+0.42%)
Nov 30, 2005	23.23	23.53	23.04	23.28	23,043	+0.06(+0.28%)
Nov 29, 2005	22.94	23.29	22.92	23.21	8,054	+0.25(+1.09%)
Nov 28, 2005	23.56	23.56	22.82	22.96	18,549	-0.44(-1.87%)
Nov 25, 2005	23.45	23.63	23.28	23.40	8,918	-0.27(-1.13%)
Nov 23, 2005	23.75	23.81	23.39	23.67	8,916	+0.06(+0.25%)
Nov 22, 2005	23.79	23.79	23.28	23.61	26,356	-0.22(-0.90%)
Nov 21, 2005	24.12	24.13	23.49	23.82	12,721	-0.14(-0.58%)
Nov 18, 2005	23.78	24.01	23.45	23.96	41,547	+0.52(+2.21%)
Nov 17, 2005	22.52	23.52	22.52	23.45	50,218	+0.77(+3.41%)
Nov 16, 2005	23.24	23.24	22.45	22.67	28,709	-0.40(-1.72%)
Nov 15, 2005	23.31	23.44	22.91	23.07	15,372	-0.27(-1.15%)
Nov 14, 2005	23.42	23.62	23.19	23.34	33,271	-0.15(-0.62%)
Nov 11, 2005	23.03	23.48	23.03	23.48	12,568	+0.20(+0.88%)
Nov 10, 2005	23.11	23.30	22.89	23.28	23,753	+0.23(+1.01%)
Nov 09, 2005	22.91	23.28	22.91	23.04	37,474	+0.05(+0.20%)
Nov 08, 2005	22.93	23.22	22.84	23.00	23,089	-0.16(-0.70%)
Nov 07, 2005	23.28	23.36	23.06	23.16	50,826	-0.12(-0.52%)
Nov 04, 2005	23.52	23.52	23.05	23.28	34,950	+0.01(+0.02%)
Nov 03, 2005	22.78	23.28	22.78	23.28	40,950	+0.17(+0.76%)
Nov 02, 2005	22.32	23.15	22.32	23.10	23,631	+0.55(+2.43%)
Nov 01, 2005	22.00	22.74	22.00	22.56	22,985	+0.36(+1.60%)
Oct 31, 2005	21.88	22.29	21.88	22.20	67,967	+0.08(+0.37%)
Oct 28, 2005	22.31	22.31	22.03	22.12	71,249	-0.34(-1.50%)
Oct 27, 2005	22.74	23.17	22.11	22.46	17,001	-0.49(-2.16%)
Oct 26, 2005	22.78	23.31	22.71	22.95	30,367	-0.02(-0.08%)
Oct 25, 2005	22.75	23.07	22.47	22.97	46,446	-0.17(-0.75%)
Oct 24, 2005	22.68	23.14	22.36	23.14	34,690	+0.37(+1.64%)
Oct 21, 2005	22.45	22.98	22.45	22.77	30,638	+0.16(+0.72%)
Oct 20, 2005	22.70	23.18	22.46	22.61	36,955	-0.54(-2.34%)
Oct 19, 2005	21.79	23.24	21.79	23.15	93,188	+1.33(+6.08%)
Oct 18, 2005	21.82	22.18	21.82	21.82	24,796	-0.11(-0.50%)
Oct 17, 2005	22.17	22.18	21.82	21.93	67,453	-0.40(-1.80%)
Oct 14, 2005	22.17	22.37	22.03	22.33	29,569	+0.17(+0.79%)
Oct 13, 2005	22.17	22.28	22.02	22.16	59,550	+0.01(+0.03%)
Oct 12, 2005	22.06	22.36	22.06	22.15	221,613	+0.10(+0.45%)
Oct 11, 2005	23.46	23.48	22.00	22.06	217,190	-1.45(-6.16%)
Oct 10, 2005	23.27	23.61	23.11	23.50	75,048	+0.58(+2.51%)
Oct 07, 2005	23.16	23.28	22.92	22.93	51,774	+0.02(+0.10%)
Oct 06, 2005	23.21	23.25	22.87	22.91	66,678	-0.31(-1.33%)
Oct 05, 2005	24.01	24.15	23.20	23.21	120,565	-0.80(-3.32%)
Oct 04, 2005	24.95	24.97	24.01	24.01	82,558	-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.