Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	23.30	23.47	22.93	22.94	113,144	-0.49(-2.09%)
Dec 29, 2005	23.46	23.75	23.23	23.43	47,792	+0.10(+0.43%)
Dec 28, 2005	23.04	23.63	22.90	23.33	91,000	+0.21(+0.91%)
Dec 27, 2005	23.17	23.51	22.58	23.12	94,000	+0.13(+0.57%)
Dec 23, 2005	23.06	23.10	22.93	22.99	31,749	+0.04(+0.17%)
Dec 22, 2005	22.87	23.14	22.50	22.95	54,501	+0.01(+0.04%)
Dec 21, 2005	22.64	23.13	22.59	22.94	103,680	+0.27(+1.19%)
Dec 20, 2005	22.51	23.10	22.50	22.67	128,993	+0.01(+0.04%)
Dec 19, 2005	23.09	23.09	22.50	22.66	69,947	-0.51(-2.20%)
Dec 16, 2005	22.97	23.48	22.63	23.17	241,203	+0.26(+1.13%)
Dec 15, 2005	23.28	23.28	22.29	22.91	69,251	-0.35(-1.50%)
Dec 14, 2005	23.12	23.61	23.12	23.26	66,994	+0.04(+0.17%)
Dec 13, 2005	23.08	23.40	22.96	23.22	61,727	-0.04(-0.17%)
Dec 12, 2005	23.20	23.42	23.06	23.26	74,660	+0.06(+0.26%)
Dec 09, 2005	23.10	23.31	23.10	23.20	62,928	-0.01(-0.04%)
Dec 08, 2005	22.92	23.55	22.31	23.21	113,741	+0.29(+1.27%)
Dec 07, 2005	22.89	23.31	22.82	22.92	64,131	-0.06(-0.26%)
Dec 06, 2005	23.25	23.35	22.73	22.98	110,611	-0.18(-0.78%)
Dec 05, 2005	22.66	23.26	22.58	23.16	210,943	+0.61(+2.71%)
Dec 02, 2005	22.20	22.68	22.20	22.55	95,276	+0.14(+0.62%)
Dec 01, 2005	22.11	22.50	21.99	22.41	124,235	+0.42(+1.91%)
Nov 30, 2005	21.98	22.05	21.66	21.99	292,934	+0.19(+0.87%)
Nov 29, 2005	21.81	22.00	21.65	21.80	94,085	+0.21(+0.97%)
Nov 28, 2005	21.57	21.60	21.28	21.59	209,224	+0.03(+0.14%)
Nov 25, 2005	21.60	21.83	21.49	21.56	68,029	-0.13(-0.60%)
Nov 23, 2005	22.09	22.31	21.53	21.69	198,140	-0.26(-1.18%)
Nov 22, 2005	21.99	22.15	21.70	21.95	260,400	-0.09(-0.41%)
Nov 21, 2005	21.24	22.04	20.86	22.04	427,011	+0.84(+3.96%)
Nov 18, 2005	21.35	21.35	20.87	21.20	241,409	+0.10(+0.47%)
Nov 17, 2005	20.90	21.11	20.72	21.10	383,477	+0.35(+1.69%)
Nov 16, 2005	20.65	20.80	19.70	20.75	142,158	+0.08(+0.39%)
Nov 15, 2005	20.63	21.24	20.63	20.67	96,064	-0.02(-0.10%)
Nov 14, 2005	20.73	20.74	20.50	20.69	93,604	+0.05(+0.24%)
Nov 11, 2005	20.50	20.79	20.50	20.64	271,418	+0.04(+0.19%)
Nov 10, 2005	20.76	20.78	20.17	20.60	149,137	-0.01(-0.05%)
Nov 09, 2005	20.79	20.88	20.50	20.61	106,582	+0.01(+0.05%)
Nov 08, 2005	20.54	20.81	20.41	20.60	326,089	-0.04(-0.19%)
Nov 07, 2005	20.74	20.78	20.45	20.64	119,509	-0.01(-0.05%)
Nov 04, 2005	20.15	20.82	20.15	20.65	187,195	+0.47(+2.33%)
Nov 03, 2005	20.65	20.88	19.82	20.18	422,752	-0.32(-1.56%)
Nov 02, 2005	19.95	20.82	19.81	20.50	191,170	+0.69(+3.48%)
Nov 01, 2005	20.12	20.37	19.73	19.81	206,708	-0.44(-2.17%)
Oct 31, 2005	20.52	20.93	20.00	20.25	277,663	-0.24(-1.17%)
Oct 28, 2005	20.30	21.08	19.54	20.49	498,832	+1.84(+9.87%)
Oct 27, 2005	20.74	20.74	18.30	18.65	268,296	-2.30(-10.98%)
Oct 26, 2005	20.50	21.24	20.46	20.95	77,429	+0.26(+1.26%)
Oct 25, 2005	21.06	21.87	20.40	20.69	125,254	-0.11(-0.53%)
Oct 24, 2005	20.16	20.87	20.00	20.80	137,282	+0.69(+3.43%)
Oct 21, 2005	19.94	20.39	19.94	20.11	100,695	+0.12(+0.60%)
Oct 20, 2005	20.29	20.72	19.64	19.99	145,246	-0.37(-1.82%)
Oct 19, 2005	19.79	20.41	19.28	20.36	108,747	+0.72(+3.67%)
Oct 18, 2005	20.11	20.29	19.50	19.64	63,731	-0.47(-2.34%)
Oct 17, 2005	20.00	20.47	19.73	20.11	91,939	+0.06(+0.30%)
Oct 14, 2005	20.01	20.08	19.46	20.05	60,233	+0.20(+1.01%)
Oct 13, 2005	19.59	20.15	19.20	19.85	161,595	+0.12(+0.61%)
Oct 12, 2005	20.52	20.56	19.56	19.73	100,529	-0.87(-4.22%)
Oct 11, 2005	20.48	20.96	20.47	20.60	70,202	+0.18(+0.88%)
Oct 10, 2005	21.10	21.18	20.30	20.42	80,975	-0.62(-2.95%)
Oct 07, 2005	20.96	21.36	20.89	21.04	107,499	+0.14(+0.67%)
Oct 06, 2005	20.81	21.34	20.50	20.90	159,402	+0.10(+0.48%)
Oct 05, 2005	21.96	22.01	20.72	20.80	145,364	-1.25(-5.67%)
Oct 04, 2005	22.35	22.88	22.05	22.05	150,258	-0.50(-2.22%)

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.