Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	21.37	21.37	20.67	20.98	5,669	-0.45(-2.12%)
Dec 29, 2005	21.72	21.84	21.37	21.44	6,809	-0.30(-1.39%)
Dec 28, 2005	21.74	21.74	21.74	21.74	119	-0.28(-1.26%)
Dec 27, 2005	22.05	22.05	22.02	22.02	476	-0.45(-1.98%)
Dec 23, 2005	22.16	22.46	22.16	22.46	238	+0.30(+1.36%)
Dec 22, 2005	21.72	22.16	21.72	22.16	714	+0.44(+2.01%)
Dec 21, 2005	21.72	21.72	21.72	21.72	238	-0.19(-0.88%)
Dec 20, 2005	22.16	22.16	21.72	21.92	1,978	+0.19(+0.89%)
Dec 19, 2005	21.97	22.19	21.62	21.72	9,750	-0.76(-3.36%)
Dec 16, 2005	22.64	22.64	21.86	22.48	36,480	-0.14(-0.63%)
Dec 15, 2005	21.84	22.62	21.84	22.62	5,721	+0.42(+1.89%)
Dec 14, 2005	22.18	22.60	22.18	22.20	7,487	+0.03(+0.11%)
Dec 13, 2005	22.18	22.18	22.17	22.18	1,215	+0.00(+0.00%)
Dec 12, 2005	22.07	22.18	22.07	22.18	3,104	+0.34(+1.54%)
Dec 09, 2005	21.84	21.84	21.84	21.84	0	+0.00(+0.00%)
Dec 08, 2005	21.84	21.84	21.84	21.84	7,023	+0.00(+0.00%)
Dec 07, 2005	22.18	22.18	21.84	21.84	7,011	-0.21(-0.95%)
Dec 06, 2005	22.05	22.17	22.05	22.05	4,724	+0.03(+0.14%)
Dec 05, 2005	21.84	22.02	21.84	22.02	2,568	+0.28(+1.28%)
Dec 02, 2005	21.77	21.77	21.73	21.74	833	-0.15(-0.69%)
Dec 01, 2005	21.72	22.46	21.59	21.89	1,752	+0.39(+1.80%)
Nov 30, 2005	21.42	21.51	21.42	21.51	2,086	+0.01(+0.04%)
Nov 29, 2005	21.51	21.51	21.21	21.50	1,111	+0.34(+1.63%)
Nov 28, 2005	21.03	21.15	21.03	21.15	3,669	-0.27(-1.25%)
Nov 25, 2005	21.42	21.42	21.42	21.42	0	+0.00(+0.00%)
Nov 23, 2005	21.42	21.42	21.42	21.42	1,666	+0.00(+0.00%)
Nov 22, 2005	21.00	21.42	21.00	21.42	1,078	+0.08(+0.39%)
Nov 21, 2005	20.58	21.34	20.58	21.34	996	+0.34(+1.60%)
Nov 18, 2005	21.63	21.63	21.00	21.00	1,361	-0.07(-0.32%)
Nov 17, 2005	20.39	21.07	20.39	21.07	2,443	+0.55(+2.70%)
Nov 16, 2005	21.46	21.46	20.51	20.51	2,393	-0.72(-3.40%)
Nov 15, 2005	21.00	21.24	20.29	21.24	2,983	+0.24(+1.12%)
Nov 14, 2005	21.00	21.00	20.83	21.00	5,124	-0.01(-0.04%)
Nov 11, 2005	20.98	21.09	20.49	21.01	3,809	+0.02(+0.08%)
Nov 10, 2005	20.71	21.00	20.58	20.99	1,683	+0.98(+4.91%)
Nov 09, 2005	19.42	20.70	19.42	20.01	2,142	-0.15(-0.75%)
Nov 08, 2005	20.12	20.16	19.60	20.16	1,535	-0.21(-1.03%)
Nov 07, 2005	20.37	20.79	20.37	20.37	2,215	-0.03(-0.12%)
Nov 04, 2005	20.23	21.00	20.23	20.40	845	-0.60(-2.88%)
Nov 03, 2005	21.03	21.03	21.00	21.00	1,941	+0.00(+0.00%)
Nov 02, 2005	20.29	21.00	20.29	21.00	1,276	-0.01(-0.04%)
Nov 01, 2005	20.77	21.01	20.36	21.01	3,262	+0.03(+0.12%)
Oct 31, 2005	18.94	20.98	18.88	20.98	7,487	+2.22(+11.82%)
Oct 28, 2005	19.95	19.95	18.57	18.77	9,182	-1.21(-6.06%)
Oct 27, 2005	20.02	20.02	19.98	19.98	858	-0.98(-4.69%)
Oct 26, 2005	21.02	21.02	20.96	20.96	391	-0.07(-0.32%)
Oct 25, 2005	20.99	21.40	20.59	21.03	1,853	-0.28(-1.30%)
Oct 24, 2005	21.05	21.48	20.82	21.30	3,214	+0.88(+4.32%)
Oct 21, 2005	20.68	21.16	20.40	20.42	2,816	-0.56(-2.68%)
Oct 20, 2005	21.21	21.51	20.56	20.98	10,789	-0.14(-0.68%)
Oct 19, 2005	18.61	21.13	18.57	21.13	8,248	+2.44(+13.03%)
Oct 18, 2005	20.06	20.06	18.65	18.69	2,797	-0.82(-4.22%)
Oct 17, 2005	19.50	19.51	18.62	19.51	6,745	+0.24(+1.26%)
Oct 14, 2005	18.98	19.27	18.70	19.27	609	+0.57(+3.06%)
Oct 13, 2005	18.49	18.99	18.48	18.70	2,068	-0.18(-0.94%)
Oct 12, 2005	18.89	19.26	18.72	18.88	2,084	-0.40(-2.09%)
Oct 11, 2005	19.70	19.70	19.28	19.28	3,742	-0.33(-1.67%)
Oct 10, 2005	19.78	19.83	19.60	19.61	1,190	-0.55(-2.71%)
Oct 07, 2005	20.37	20.37	20.15	20.15	1,803	+0.01(+0.04%)
Oct 06, 2005	20.79	21.07	20.14	20.14	4,844	-0.64(-3.07%)
Oct 05, 2005	21.72	21.72	20.78	20.78	7,143	-1.53(-6.85%)
Oct 04, 2005	22.45	22.45	21.89	22.31	1,424	+0.09(+0.42%)

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.