Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	21.65	21.66	21.25	21.31	33,232	-0.41(-1.88%)
Dec 29, 2005	21.30	21.74	21.30	21.72	77,541	+0.42(+1.98%)
Dec 28, 2005	21.16	21.48	21.16	21.30	161,912	+0.13(+0.62%)
Dec 27, 2005	21.55	21.62	21.05	21.17	227,314	-0.12(-0.56%)
Dec 23, 2005	21.05	21.39	21.05	21.29	76,176	+0.24(+1.13%)
Dec 22, 2005	20.92	21.05	20.89	21.05	42,943	+0.08(+0.38%)
Dec 21, 2005	20.79	21.04	20.75	20.97	170,713	+0.20(+0.95%)
Dec 20, 2005	20.82	20.95	20.63	20.77	123,672	-0.05(-0.25%)
Dec 19, 2005	21.02	21.13	20.77	20.82	110,015	-0.11(-0.50%)
Dec 16, 2005	20.76	21.12	20.76	20.93	317,450	+0.06(+0.28%)
Dec 15, 2005	21.25	21.44	20.82	20.87	367,526	-0.38(-1.80%)
Dec 14, 2005	22.37	22.41	21.12	21.25	1,222,610	-1.27(-5.62%)
Dec 13, 2005	21.45	22.52	21.45	22.52	278,148	+1.12(+5.24%)
Dec 12, 2005	21.27	21.48	21.19	21.40	197,420	+0.12(+0.56%)
Dec 09, 2005	21.35	21.35	21.09	21.28	328,528	-0.17(-0.80%)
Dec 08, 2005	21.29	21.55	21.22	21.45	798,786	+0.23(+1.09%)
Dec 07, 2005	21.22	21.27	20.90	21.22	969,803	+0.09(+0.41%)
Dec 06, 2005	20.63	21.35	20.63	21.13	198,482	+0.44(+2.13%)
Dec 05, 2005	20.99	21.00	20.56	20.69	406,221	-0.33(-1.57%)
Dec 02, 2005	21.29	21.48	20.83	21.02	320,941	-0.27(-1.27%)
Dec 01, 2005	20.64	21.32	20.64	21.29	131,866	+0.64(+3.10%)
Nov 30, 2005	20.52	20.66	20.23	20.65	296,054	+0.20(+0.97%)
Nov 29, 2005	20.36	20.72	20.34	20.46	305,159	+0.06(+0.29%)
Nov 28, 2005	21.30	21.30	20.27	20.40	210,622	-1.15(-5.35%)
Nov 25, 2005	21.42	21.78	21.42	21.55	42,336	+0.16(+0.77%)
Nov 23, 2005	21.48	21.75	21.21	21.38	70,561	+0.01(+0.06%)
Nov 22, 2005	21.55	21.57	20.86	21.37	447,951	-0.36(-1.64%)
Nov 21, 2005	21.89	21.96	21.61	21.73	306,221	-0.33(-1.49%)
Nov 18, 2005	22.41	22.42	21.92	22.06	275,720	-0.32(-1.41%)
Nov 17, 2005	22.55	22.60	22.18	22.37	181,183	-0.18(-0.79%)
Nov 16, 2005	22.80	22.80	22.38	22.55	120,789	-0.19(-0.84%)
Nov 15, 2005	22.64	22.97	22.50	22.74	232,321	+0.27(+1.20%)
Nov 14, 2005	21.81	22.64	21.81	22.47	238,088	+0.56(+2.56%)
Nov 11, 2005	22.39	22.53	21.81	21.91	71,927	-0.48(-2.15%)
Nov 10, 2005	22.47	22.62	22.14	22.39	255,994	-0.05(-0.23%)
Nov 09, 2005	22.18	22.49	22.06	22.45	103,338	+0.24(+1.07%)
Nov 08, 2005	21.88	22.21	21.83	22.21	87,101	+0.29(+1.32%)
Nov 07, 2005	21.85	22.08	21.74	21.92	184,066	+0.07(+0.33%)
Nov 04, 2005	21.88	22.02	21.75	21.85	67,678	-0.09(-0.39%)
Nov 03, 2005	22.11	22.36	21.81	21.93	260,242	-0.09(-0.42%)
Nov 02, 2005	21.12	22.09	21.12	22.02	476,328	+0.88(+4.14%)
Nov 01, 2005	21.42	21.48	21.15	21.15	284,370	-0.27(-1.26%)
Oct 31, 2005	21.22	21.91	21.22	21.42	1,242,034	+0.20(+0.93%)
Oct 28, 2005	20.44	21.35	20.43	21.22	806,373	+0.72(+3.50%)
Oct 27, 2005	19.77	20.55	19.67	20.50	581,791	+0.60(+3.01%)
Oct 26, 2005	20.75	21.01	19.69	19.90	1,074,355	-0.86(-4.13%)
Oct 25, 2005	21.52	21.67	19.82	20.76	1,656,146	-1.35(-6.11%)
Oct 24, 2005	21.58	22.16	21.16	22.11	1,210,167	-0.33(-1.47%)
Oct 21, 2005	22.77	23.07	22.31	22.44	414,567	-0.34(-1.48%)
Oct 20, 2005	22.93	23.20	22.71	22.77	201,517	-0.09(-0.37%)
Oct 19, 2005	22.34	22.87	22.14	22.86	483,156	+0.39(+1.73%)
Oct 18, 2005	22.47	22.96	22.23	22.47	268,588	-0.16(-0.70%)
Oct 17, 2005	23.01	23.03	22.24	22.63	300,303	-0.34(-1.49%)
Oct 14, 2005	23.16	23.39	22.87	22.97	287,101	-0.36(-1.53%)
Oct 13, 2005	23.63	23.76	23.30	23.33	159,180	-0.56(-2.34%)
Oct 12, 2005	23.80	24.19	23.73	23.89	352,807	-0.23(-0.96%)
Oct 11, 2005	23.58	24.51	23.24	24.12	663,581	-0.01(-0.05%)
Oct 10, 2005	24.94	24.94	23.95	24.13	535,660	-1.24(-4.88%)
Oct 07, 2005	25.77	25.87	24.96	25.37	236,874	-0.49(-1.91%)
Oct 06, 2005	26.33	26.46	25.80	25.87	244,461	-0.40(-1.51%)
Oct 05, 2005	26.36	26.39	26.20	26.26	114,264	-0.10(-0.38%)
Oct 04, 2005	26.39	26.69	26.29	26.36	230,804	+0.01(+0.05%)

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.