Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	23.21	23.24	23.00	23.18	683,745	-0.11(-0.48%)
Dec 29, 2005	23.34	23.44	23.29	23.30	496,450	-0.09(-0.37%)
Dec 28, 2005	23.38	23.50	23.37	23.38	469,218	+0.20(+0.88%)
Dec 27, 2005	23.33	23.50	23.16	23.18	665,721	+0.09(+0.40%)
Dec 23, 2005	23.09	23.22	23.04	23.09	968,019	+0.28(+1.21%)
Dec 22, 2005	22.83	22.90	22.69	22.81	447,275	+0.11(+0.49%)
Dec 21, 2005	22.74	22.82	22.62	22.70	896,510	+0.17(+0.77%)
Dec 20, 2005	22.64	22.68	22.44	22.52	667,092	-0.30(-1.30%)
Dec 19, 2005	22.88	22.96	22.72	22.82	609,493	+0.05(+0.22%)
Dec 16, 2005	22.88	22.96	22.66	22.77	873,392	-0.03(-0.13%)
Dec 15, 2005	22.85	23.18	22.74	22.80	1,346,332	-0.04(-0.18%)
Dec 14, 2005	22.90	22.95	22.68	22.84	611,452	-0.10(-0.44%)
Dec 13, 2005	22.72	22.97	22.60	22.94	577,363	+0.22(+0.97%)
Dec 12, 2005	22.71	22.76	22.52	22.72	477,838	+0.05(+0.20%)
Dec 09, 2005	22.64	22.76	22.52	22.68	949,799	+0.12(+0.54%)
Dec 08, 2005	22.32	22.67	22.27	22.56	1,504,436	+0.04(+0.18%)
Dec 07, 2005	22.63	22.64	22.41	22.51	1,055,201	-0.17(-0.76%)
Dec 06, 2005	22.51	22.80	22.46	22.69	1,338,887	+0.23(+1.02%)
Dec 05, 2005	22.56	22.61	22.22	22.46	1,497,579	+0.02(+0.07%)
Dec 02, 2005	22.25	22.47	22.21	22.44	883,579	+0.19(+0.87%)
Dec 01, 2005	22.37	22.48	22.24	22.25	1,006,027	-0.09(-0.39%)
Nov 30, 2005	22.75	22.76	22.28	22.34	1,137,682	-0.47(-2.06%)
Nov 29, 2005	22.73	22.81	22.61	22.81	1,083,609	+0.07(+0.31%)
Nov 28, 2005	22.74	22.89	22.67	22.73	858,502	+0.00(+0.00%)
Nov 25, 2005	22.83	22.83	22.68	22.73	309,938	-0.30(-1.29%)
Nov 23, 2005	22.92	23.17	22.80	23.03	576,188	+0.06(+0.24%)
Nov 22, 2005	22.74	23.04	22.59	22.97	1,110,254	+0.10(+0.42%)
Nov 21, 2005	22.87	23.02	22.73	22.88	660,431	+0.10(+0.43%)
Nov 18, 2005	21.99	22.88	21.91	22.78	2,585,499	+0.67(+3.05%)
Nov 17, 2005	21.74	22.11	21.63	22.11	1,058,532	+0.17(+0.79%)
Nov 16, 2005	22.04	22.05	21.81	21.93	801,882	-0.22(-1.01%)
Nov 15, 2005	22.19	22.20	22.06	22.16	659,648	+0.04(+0.18%)
Nov 14, 2005	22.05	22.13	21.95	22.12	301,710	+0.02(+0.07%)
Nov 11, 2005	21.84	22.14	21.92	22.10	498,409	+0.27(+1.22%)
Nov 10, 2005	21.82	21.84	21.58	21.84	940,003	+0.09(+0.40%)
Nov 09, 2005	21.92	21.97	21.67	21.75	1,093,405	-0.17(-0.79%)
Nov 08, 2005	22.07	22.07	21.90	21.92	672,774	-0.34(-1.51%)
Nov 07, 2005	22.11	22.36	22.19	22.26	658,472	+0.15(+0.69%)
Nov 04, 2005	22.22	22.34	21.93	22.11	461,773	-0.11(-0.51%)
Nov 03, 2005	22.41	22.43	22.16	22.22	479,797	-0.08(-0.34%)
Nov 02, 2005	22.15	22.36	22.15	22.30	996,035	+0.34(+1.56%)
Nov 01, 2005	21.90	21.99	21.82	21.95	844,788	+0.03(+0.12%)
Oct 31, 2005	21.64	22.01	21.62	21.93	1,183,330	+0.46(+2.14%)
Oct 28, 2005	21.40	21.50	21.23	21.47	884,951	+0.17(+0.81%)
Oct 27, 2005	21.63	21.63	21.28	21.29	944,705	-0.19(-0.90%)
Oct 26, 2005	21.54	21.80	21.47	21.49	728,218	+0.05(+0.24%)
Oct 25, 2005	21.67	21.71	21.39	21.44	761,132	-0.30(-1.36%)
Oct 24, 2005	21.37	21.76	21.37	21.73	943,138	+0.64(+3.02%)
Oct 21, 2005	21.05	21.21	20.88	21.10	1,507,375	+0.09(+0.44%)
Oct 20, 2005	20.25	21.44	20.25	21.00	2,394,089	+0.03(+0.12%)
Oct 19, 2005	20.62	21.00	20.48	20.98	1,141,992	-0.09(-0.44%)
Oct 18, 2005	21.02	21.10	20.83	21.07	1,503,652	-0.16(-0.77%)
Oct 17, 2005	21.31	21.46	21.08	21.23	1,474,853	+0.02(+0.10%)
Oct 14, 2005	21.18	21.21	21.07	21.21	1,930,357	+0.00(+0.00%)
Oct 13, 2005	20.89	21.27	20.88	21.21	1,257,974	-0.14(-0.65%)
Oct 12, 2005	21.25	21.41	21.22	21.35	948,036	+0.10(+0.46%)
Oct 11, 2005	21.18	21.36	21.13	21.25	1,305,386	+0.03(+0.14%)
Oct 10, 2005	21.51	21.51	20.93	21.22	1,985,213	-0.58(-2.65%)
Oct 07, 2005	21.64	21.85	21.64	21.80	797,964	+0.28(+1.30%)
Oct 06, 2005	21.67	21.95	21.44	21.52	1,085,960	-0.15(-0.68%)
Oct 05, 2005	22.26	22.26	21.64	21.67	599,893	-0.63(-2.84%)
Oct 04, 2005	22.42	22.55	22.26	22.30	461,381	-0.10(-0.43%)

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.