Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	21.55	21.95	21.55	21.55	40,948	-0.40(-1.82%)
Dec 29, 2005	21.95	22.35	21.90	21.95	66,622	+0.00(+0.00%)
Dec 28, 2005	21.95	22.31	21.95	21.95	78,508	+0.20(+0.92%)
Dec 23, 2005	21.75	22.00	21.75	21.75	98,281	+0.00(+0.00%)
Dec 22, 2005	22.00	22.10	21.75	21.75	60,755	-0.25(-1.14%)
Dec 21, 2005	21.75	22.15	21.90	22.00	82,383	+0.25(+1.15%)
Dec 20, 2005	21.75	22.05	21.75	21.75	96,979	+0.10(+0.46%)
Dec 19, 2005	21.65	21.80	21.60	21.65	81,277	+0.25(+1.17%)
Dec 16, 2005	21.40	21.75	21.20	21.40	129,052	+0.60(+2.88%)
Dec 15, 2005	20.80	21.35	20.80	20.80	90,047	-0.26(-1.23%)
Dec 14, 2005	21.06	21.35	21.00	21.06	72,144	+0.06(+0.29%)
Dec 13, 2005	21.00	21.15	21.00	21.00	74,093	+0.14(+0.67%)
Dec 12, 2005	20.86	21.05	20.65	20.86	106,879	+0.25(+1.21%)
Dec 09, 2005	20.61	20.85	20.25	20.61	120,533	+0.36(+1.78%)
Dec 08, 2005	20.25	20.60	20.25	20.25	184,024	+0.55(+2.79%)
Dec 07, 2005	19.70	20.05	19.70	19.70	142,891	-0.05(-0.25%)
Dec 06, 2005	19.75	20.05	19.75	19.75	161,801	-0.10(-0.50%)
Dec 05, 2005	19.85	20.25	19.85	19.85	90,196	+0.00(+0.00%)
Dec 02, 2005	19.85	20.05	19.75	19.85	89,475	+0.05(+0.25%)
Dec 01, 2005	19.50	20.10	19.80	19.80	69,390	+0.30(+1.54%)
Nov 30, 2005	19.50	20.00	19.50	19.50	116,495	-0.40(-2.01%)
Nov 29, 2005	19.90	19.90	19.90	19.90	0	+0.00(+0.00%)
Nov 28, 2005	19.90	20.00	19.60	19.90	51,686	+0.00(+0.00%)
Nov 25, 2005	19.90	20.25	19.75	19.90	89,498	+0.00(+0.00%)
Nov 23, 2005	19.90	20.15	19.90	19.90	68,165	+0.30(+1.53%)
Nov 22, 2005	19.60	19.95	19.55	19.60	112,894	-0.45(-2.24%)
Nov 21, 2005	20.05	20.30	19.95	20.05	136,426	+0.30(+1.52%)
Nov 18, 2005	19.75	20.20	19.70	19.75	969,519	+0.00(+0.00%)
Nov 17, 2005	19.75	20.10	19.65	19.75	51,477	+0.15(+0.77%)
Nov 16, 2005	19.60	19.95	19.60	19.60	42,333	-0.40(-2.00%)
Nov 15, 2005	20.00	20.55	20.00	20.00	42,295	-0.35(-1.72%)
Nov 14, 2005	20.35	20.70	20.33	20.35	94,015	+0.10(+0.49%)
Nov 11, 2005	20.25	20.78	20.20	20.25	59,979	-0.05(-0.25%)
Nov 10, 2005	20.30	20.65	20.25	20.30	40,319	+0.50(+2.53%)
Nov 09, 2005	19.80	20.15	19.80	19.80	120,952	+0.00(+0.00%)
Nov 08, 2005	20.15	20.20	19.64	19.80	62,390	-0.35(-1.74%)
Nov 07, 2005	20.15	20.30	20.00	20.15	82,573	-0.20(-0.98%)
Nov 04, 2005	20.35	20.45	19.95	20.35	190,232	+0.30(+1.50%)
Nov 03, 2005	20.05	20.05	19.80	20.05	144,985	+0.25(+1.26%)
Nov 02, 2005	19.80	19.90	19.55	19.80	42,535	+0.30(+1.54%)
Nov 01, 2005	19.50	19.85	19.50	19.50	43,845	-0.15(-0.76%)
Oct 31, 2005	19.55	19.90	19.00	19.65	31,007	+0.10(+0.51%)
Oct 28, 2005	19.55	19.94	19.40	19.55	365,265	+0.10(+0.51%)
Oct 27, 2005	19.45	19.75	19.45	19.45	147,205	-0.20(-1.02%)
Oct 26, 2005	19.65	20.05	19.60	19.65	319,047	+0.05(+0.26%)
Oct 25, 2005	19.60	20.00	19.59	19.60	72,687	+0.00(+0.00%)
Oct 24, 2005	19.60	19.90	19.60	19.60	44,082	-0.15(-0.76%)
Oct 21, 2005	19.75	19.95	19.55	19.75	42,485	+0.00(+0.00%)
Oct 20, 2005	19.75	19.95	19.50	19.75	34,329	+0.05(+0.25%)
Oct 19, 2005	19.70	19.97	19.55	19.70	51,521	-0.30(-1.50%)
Oct 18, 2005	20.00	20.05	19.75	20.00	39,411	-0.05(-0.25%)
Oct 17, 2005	20.05	20.25	19.95	20.05	24,381	-0.25(-1.23%)
Oct 14, 2005	20.30	20.50	20.00	20.30	117,878	+0.35(+1.75%)
Oct 13, 2005	20.25	20.10	19.90	19.95	19,645	-0.30(-1.48%)
Oct 12, 2005	20.25	20.25	19.90	20.25	39,044	+0.15(+0.75%)
Oct 11, 2005	20.10	20.20	19.90	20.10	24,626	+0.20(+1.01%)
Oct 10, 2005	20.05	20.05	19.75	19.90	54,429	-0.15(-0.75%)
Oct 07, 2005	20.05	20.41	19.85	20.05	31,700	+0.00(+0.00%)
Oct 06, 2005	20.05	20.05	20.05	20.05	0	+0.12(+0.63%)
Oct 05, 2005	19.93	19.93	19.93	19.93	0	+0.28(+1.40%)
Oct 04, 2005	19.65	19.65	19.65	19.65	0	+0.00(+0.00%)

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.