Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	22.45	22.55	22.28	22.39	13,466	-0.06(-0.27%)
Dec 29, 2005	22.37	22.47	22.32	22.45	7,765	+0.12(+0.54%)
Dec 28, 2005	22.33	22.34	22.17	22.33	7,187	+0.17(+0.76%)
Dec 27, 2005	22.28	22.37	22.16	22.16	11,483	-0.10(-0.43%)
Dec 23, 2005	22.16	22.27	22.15	22.26	2,726	+0.00(+0.00%)
Dec 22, 2005	22.26	22.28	22.15	22.26	5,122	+0.02(+0.11%)
Dec 21, 2005	22.15	22.36	22.15	22.24	5,700	+0.05(+0.22%)
Dec 20, 2005	22.15	22.31	22.15	22.19	5,617	-0.02(-0.11%)
Dec 19, 2005	22.54	22.70	22.21	22.21	8,179	-0.52(-2.29%)
Dec 16, 2005	22.88	23.17	22.73	22.73	8,674	-0.15(-0.63%)
Dec 15, 2005	23.26	23.26	22.88	22.88	7,848	-0.29(-1.25%)
Dec 14, 2005	23.24	23.41	23.17	23.17	5,865	+0.01(+0.05%)
Dec 13, 2005	22.99	23.18	22.82	23.16	9,005	+0.28(+1.22%)
Dec 12, 2005	22.57	22.90	22.48	22.88	36,681	+0.36(+1.61%)
Dec 09, 2005	22.42	22.76	22.27	22.51	27,346	+0.29(+1.31%)
Dec 08, 2005	21.79	22.25	21.79	22.22	9,253	+0.44(+2.00%)
Dec 07, 2005	21.44	21.91	21.33	21.79	63,119	+0.15(+0.67%)
Dec 06, 2005	22.02	22.03	21.53	21.64	14,210	-0.39(-1.76%)
Dec 05, 2005	21.55	22.10	21.48	22.03	22,223	+0.39(+1.79%)
Dec 02, 2005	21.99	21.99	21.53	21.64	15,201	-0.15(-0.67%)
Dec 01, 2005	21.42	21.79	21.35	21.79	13,879	+0.52(+2.45%)
Nov 30, 2005	21.29	21.40	21.06	21.27	9,335	+0.15(+0.69%)
Nov 29, 2005	21.05	21.16	20.96	21.12	5,700	+0.06(+0.29%)
Nov 28, 2005	20.98	21.16	20.96	21.06	15,036	+0.08(+0.40%)
Nov 25, 2005	20.89	20.99	20.89	20.98	2,230	+0.06(+0.29%)
Nov 23, 2005	21.30	21.30	20.92	20.92	9,335	-0.25(-1.20%)
Nov 22, 2005	21.36	21.36	21.13	21.17	10,574	-0.18(-0.85%)
Nov 21, 2005	21.15	21.35	21.15	21.35	8,592	+0.21(+0.97%)
Nov 18, 2005	20.92	21.15	20.87	21.15	7,187	+0.33(+1.57%)
Nov 17, 2005	20.70	20.86	20.70	20.82	21,562	+0.00(+0.00%)
Nov 16, 2005	21.10	21.10	20.71	20.82	20,158	-0.29(-1.38%)
Nov 15, 2005	21.52	21.41	21.10	21.11	10,327	-0.45(-2.08%)
Nov 14, 2005	21.94	21.94	21.55	21.56	4,048	-0.28(-1.27%)
Nov 11, 2005	21.46	21.84	21.23	21.84	11,483	+0.42(+1.98%)
Nov 10, 2005	21.06	21.41	21.06	21.41	12,309	+0.33(+1.55%)
Nov 09, 2005	21.23	21.23	21.09	21.09	6,526	-0.10(-0.46%)
Nov 08, 2005	21.51	21.55	21.18	21.18	5,865	-0.33(-1.52%)
Nov 07, 2005	21.62	21.64	21.48	21.51	3,222	-0.12(-0.56%)
Nov 04, 2005	21.73	21.73	21.32	21.63	6,857	-0.25(-1.16%)
Nov 03, 2005	22.42	22.45	21.88	21.88	9,583	-0.39(-1.74%)
Nov 02, 2005	21.62	22.27	21.62	22.27	18,010	+0.73(+3.37%)
Nov 01, 2005	21.29	21.55	21.10	21.55	11,814	+0.16(+0.74%)
Oct 31, 2005	21.16	21.40	21.13	21.39	7,022	+0.29(+1.38%)
Oct 28, 2005	21.18	21.18	21.06	21.10	4,130	+0.01(+0.06%)
Oct 27, 2005	21.06	21.39	21.06	21.09	23,628	+0.00(+0.00%)
Oct 26, 2005	21.06	21.24	21.01	21.09	13,053	+0.01(+0.06%)
Oct 25, 2005	21.02	21.15	21.02	21.07	6,609	+0.05(+0.23%)
Oct 24, 2005	20.87	21.07	20.87	21.02	5,865	+0.13(+0.64%)
Oct 21, 2005	20.76	21.01	20.76	20.89	10,905	+0.04(+0.17%)
Oct 20, 2005	21.06	21.06	20.86	20.86	6,939	-0.27(-1.26%)
Oct 19, 2005	21.23	21.30	21.06	21.12	19,745	-0.11(-0.51%)
Oct 18, 2005	21.21	21.40	21.21	21.23	6,774	-0.02(-0.11%)
Oct 17, 2005	21.21	21.27	21.19	21.25	3,139	+0.01(+0.06%)
Oct 14, 2005	21.35	21.35	21.21	21.24	6,361	+0.01(+0.06%)
Oct 13, 2005	21.18	21.35	21.17	21.23	36,020	+0.04(+0.17%)
Oct 12, 2005	21.15	21.19	21.00	21.19	27,428	+0.01(+0.06%)
Oct 11, 2005	21.16	21.24	21.16	21.18	4,378	-0.07(-0.34%)
Oct 10, 2005	21.25	21.28	21.18	21.25	4,048	+0.01(+0.06%)
Oct 07, 2005	21.32	21.32	21.18	21.24	8,426	+0.00(+0.00%)
Oct 06, 2005	21.24	21.50	21.13	21.24	48,000	+0.00(+0.00%)
Oct 05, 2005	21.56	21.58	21.18	21.24	18,671	-0.31(-1.46%)
Oct 04, 2005	21.97	21.97	21.56	21.56	8,179	-0.58(-2.62%)

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.