Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	22.10	22.11	21.46	21.75	283,352	-0.34(-1.52%)
Dec 29, 2005	22.53	22.53	22.07	22.09	216,556	-0.43(-1.89%)
Dec 28, 2005	22.17	22.56	21.98	22.51	249,600	+0.34(+1.52%)
Dec 27, 2005	22.22	22.51	21.97	22.18	272,337	-0.07(-0.31%)
Dec 23, 2005	22.36	22.44	22.00	22.25	152,084	+0.02(+0.09%)
Dec 22, 2005	22.56	22.70	22.15	22.23	217,566	-0.36(-1.58%)
Dec 21, 2005	22.39	22.81	22.14	22.58	243,739	+0.17(+0.75%)
Dec 20, 2005	22.76	22.85	22.34	22.41	200,286	-0.25(-1.09%)
Dec 19, 2005	23.06	23.15	22.65	22.66	394,510	-0.39(-1.67%)
Dec 16, 2005	22.57	23.23	22.54	23.05	721,315	+0.48(+2.15%)
Dec 15, 2005	22.67	22.73	22.10	22.56	513,752	-0.11(-0.48%)
Dec 14, 2005	22.92	22.97	22.56	22.67	465,954	-0.29(-1.25%)
Dec 13, 2005	23.19	23.23	22.86	22.96	404,211	-0.23(-0.98%)
Dec 12, 2005	23.16	23.26	22.91	23.19	865,618	+0.13(+0.56%)
Dec 09, 2005	22.91	23.22	22.65	23.06	4,379,631	+0.31(+1.35%)
Dec 08, 2005	22.28	22.93	22.20	22.75	1,254,470	+0.48(+2.18%)
Dec 07, 2005	22.02	22.49	21.81	22.27	1,971,238	+1.67(+8.12%)
Dec 06, 2005	20.74	20.86	20.43	20.59	207,764	-0.05(-0.24%)
Dec 05, 2005	20.55	20.65	20.39	20.64	235,554	-0.08(-0.38%)
Dec 02, 2005	20.64	20.76	20.44	20.72	223,731	-0.03(-0.14%)
Dec 01, 2005	20.27	20.81	20.15	20.75	323,470	+0.55(+2.74%)
Nov 30, 2005	20.26	20.36	20.05	20.20	194,728	+0.15(+0.74%)
Nov 29, 2005	20.26	20.32	19.80	20.05	179,874	-0.17(-0.83%)
Nov 28, 2005	20.60	20.60	20.04	20.22	262,131	-0.42(-2.01%)
Nov 25, 2005	20.67	20.70	20.54	20.63	117,625	-0.12(-0.57%)
Nov 23, 2005	20.88	20.98	20.63	20.75	360,354	-0.17(-0.80%)
Nov 22, 2005	20.93	21.08	20.72	20.92	256,977	-0.04(-0.19%)
Nov 21, 2005	20.80	21.03	20.44	20.96	117,726	+0.12(+0.57%)
Nov 18, 2005	21.14	21.17	20.64	20.84	147,436	-0.14(-0.66%)
Nov 17, 2005	20.47	21.06	20.39	20.98	163,705	+0.57(+2.81%)
Nov 16, 2005	20.52	20.59	20.09	20.41	134,400	-0.13(-0.63%)
Nov 15, 2005	20.89	20.92	20.33	20.53	162,796	-0.36(-1.71%)
Nov 14, 2005	21.20	21.26	20.51	20.89	191,192	-0.23(-1.08%)
Nov 11, 2005	20.83	21.13	20.78	21.12	169,465	+0.27(+1.28%)
Nov 10, 2005	20.40	20.98	20.16	20.85	267,790	+0.46(+2.23%)
Nov 09, 2005	20.43	20.63	20.19	20.40	506,274	-0.29(-1.39%)
Nov 08, 2005	20.75	20.86	20.39	20.68	224,337	-0.11(-0.52%)
Nov 07, 2005	20.79	20.98	20.62	20.79	377,634	+0.01(+0.05%)
Nov 04, 2005	20.80	20.85	20.35	20.78	222,114	-0.01(-0.05%)
Nov 03, 2005	21.09	21.28	20.68	20.79	366,417	-0.07(-0.33%)
Nov 02, 2005	20.43	20.86	20.08	20.86	336,910	+0.33(+1.59%)
Nov 01, 2005	20.58	20.62	20.29	20.53	327,916	-0.22(-1.05%)
Oct 31, 2005	20.99	21.21	20.50	20.75	294,771	+0.15(+0.72%)
Oct 28, 2005	20.43	20.73	20.14	20.60	272,539	+0.27(+1.31%)
Oct 27, 2005	20.03	20.54	19.99	20.34	738,393	+0.35(+1.73%)
Oct 26, 2005	19.90	20.55	19.79	19.99	481,011	-0.16(-0.79%)
Oct 25, 2005	19.09	20.15	18.80	20.15	923,219	+1.05(+5.49%)
Oct 24, 2005	18.80	19.27	18.65	19.10	428,464	+0.30(+1.58%)
Oct 21, 2005	18.50	18.80	18.41	18.80	392,792	+0.63(+3.49%)
Oct 20, 2005	18.38	18.42	17.99	18.17	266,476	-0.01(-0.05%)
Oct 19, 2005	17.44	18.18	17.42	18.18	526,283	+0.56(+3.20%)
Oct 18, 2005	17.67	18.00	17.57	17.61	272,337	+0.05(+0.28%)
Oct 17, 2005	17.57	17.70	17.35	17.57	293,154	-0.03(-0.17%)
Oct 14, 2005	17.68	17.70	17.29	17.59	674,629	-0.02(-0.11%)
Oct 13, 2005	17.62	17.92	17.23	17.61	742,435	-0.01(-0.06%)
Oct 12, 2005	17.43	17.84	17.37	17.62	243,638	-0.03(-0.17%)
Oct 11, 2005	17.62	18.19	17.62	17.65	332,261	+0.11(+0.62%)
Oct 10, 2005	18.00	18.18	17.54	17.55	357,828	-0.46(-2.53%)
Oct 07, 2005	18.31	18.39	17.89	18.00	185,128	-0.22(-1.19%)
Oct 06, 2005	18.15	18.53	18.02	18.22	240,809	+0.06(+0.33%)
Oct 05, 2005	18.60	18.63	18.16	18.16	290,628	-0.55(-2.96%)
Oct 04, 2005	19.04	19.18	18.63	18.71	200,691	-0.31(-1.61%)

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.