Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	24.14	24.33	23.28	23.99	50,623	-0.27(-1.11%)
Dec 29, 2005	24.19	24.49	24.15	24.26	6,527	-0.34(-1.38%)
Dec 28, 2005	24.22	24.66	23.73	24.60	50,900	+0.52(+2.16%)
Dec 27, 2005	25.00	25.16	24.08	24.08	40,400	-0.92(-3.68%)
Dec 23, 2005	25.45	25.47	24.57	25.00	28,215	-0.47(-1.85%)
Dec 22, 2005	25.81	25.81	25.32	25.47	37,225	-0.35(-1.36%)
Dec 21, 2005	25.89	26.41	25.05	25.82	59,277	+0.37(+1.45%)
Dec 20, 2005	24.80	25.85	24.65	25.45	15,197	+0.65(+2.62%)
Dec 19, 2005	24.23	25.01	24.10	24.80	46,778	+0.30(+1.22%)
Dec 16, 2005	24.76	24.82	24.25	24.50	65,560	-0.20(-0.81%)
Dec 15, 2005	24.01	24.73	23.89	24.70	40,518	+0.88(+3.69%)
Dec 14, 2005	24.04	24.04	23.66	23.82	18,025	-0.22(-0.92%)
Dec 13, 2005	23.83	24.30	23.52	24.04	84,810	-0.29(-1.19%)
Dec 12, 2005	24.19	24.64	24.19	24.33	64,733	-0.01(-0.04%)
Dec 09, 2005	24.66	24.66	24.14	24.34	10,219	-0.29(-1.18%)
Dec 08, 2005	24.31	24.95	24.31	24.63	10,112	+0.19(+0.78%)
Dec 07, 2005	24.05	24.48	23.90	24.44	32,673	+0.39(+1.62%)
Dec 06, 2005	24.95	25.19	23.99	24.05	25,592	-0.60(-2.43%)
Dec 05, 2005	24.12	24.83	24.12	24.65	13,017	+0.53(+2.20%)
Dec 02, 2005	24.08	24.21	23.83	24.12	14,249	-0.06(-0.25%)
Dec 01, 2005	24.08	24.81	23.75	24.18	64,858	+0.32(+1.34%)
Nov 30, 2005	24.44	24.49	23.46	23.86	47,088	-0.51(-2.09%)
Nov 29, 2005	25.29	25.30	24.30	24.37	53,622	-0.80(-3.18%)
Nov 28, 2005	26.50	26.50	24.20	25.17	79,638	-1.07(-4.08%)
Nov 25, 2005	26.34	26.47	26.04	26.24	5,786	-0.05(-0.19%)
Nov 23, 2005	26.59	26.97	26.06	26.29	28,970	-0.29(-1.09%)
Nov 22, 2005	26.61	26.61	26.12	26.58	9,226	+0.03(+0.11%)
Nov 21, 2005	26.28	26.59	25.45	26.55	23,276	+0.14(+0.53%)
Nov 18, 2005	26.66	26.88	26.18	26.41	18,638	+0.03(+0.11%)
Nov 17, 2005	25.06	26.53	24.80	26.38	16,684	+1.48(+5.94%)
Nov 16, 2005	25.90	26.04	24.80	24.90	12,538	-1.16(-4.45%)
Nov 15, 2005	26.32	27.39	25.91	26.06	30,028	-0.07(-0.27%)
Nov 14, 2005	25.36	26.45	25.00	26.13	32,000	+0.55(+2.15%)
Nov 11, 2005	24.25	25.58	23.91	25.58	82,409	+1.32(+5.44%)
Nov 10, 2005	23.71	25.58	23.60	24.26	108,962	+0.81(+3.45%)
Nov 09, 2005	26.26	26.26	23.45	23.45	120,024	-2.56(-9.84%)
Nov 08, 2005	25.02	26.32	25.02	26.01	22,979	+0.87(+3.46%)
Nov 07, 2005	26.50	26.50	24.78	25.14	70,618	-1.35(-5.10%)
Nov 04, 2005	27.94	28.04	26.18	26.49	103,682	-1.47(-5.26%)
Nov 03, 2005	28.32	28.75	27.88	27.96	12,808	-0.44(-1.55%)
Nov 02, 2005	26.85	28.82	26.65	28.40	60,210	+1.56(+5.81%)
Nov 01, 2005	26.28	26.93	25.94	26.84	12,544	+0.29(+1.09%)
Oct 31, 2005	25.60	26.69	25.37	26.55	19,125	+1.07(+4.20%)
Oct 28, 2005	25.34	25.48	25.00	25.48	11,754	+0.16(+0.63%)
Oct 27, 2005	25.59	25.70	25.32	25.32	28,340	-0.67(-2.58%)
Oct 26, 2005	26.49	26.50	25.84	25.99	21,533	-0.49(-1.85%)
Oct 25, 2005	25.85	26.48	25.66	26.48	50,264	+0.40(+1.53%)
Oct 24, 2005	25.99	26.39	25.70	26.08	20,551	-0.05(-0.19%)
Oct 21, 2005	26.41	26.81	25.50	26.13	37,871	-0.45(-1.69%)
Oct 20, 2005	26.13	26.84	26.00	26.58	8,319	+0.36(+1.37%)
Oct 19, 2005	24.25	26.22	24.25	26.22	36,291	+1.86(+7.61%)
Oct 18, 2005	24.43	24.69	24.30	24.36	32,751	-0.03(-0.13%)
Oct 17, 2005	24.92	24.92	24.30	24.40	29,543	-0.40(-1.62%)
Oct 14, 2005	24.73	24.86	24.55	24.80	14,634	+0.25(+1.02%)
Oct 13, 2005	24.15	24.67	24.15	24.55	28,047	+0.25(+1.03%)
Oct 12, 2005	23.99	24.42	23.99	24.30	35,149	+0.21(+0.87%)
Oct 11, 2005	24.37	24.50	24.00	24.09	37,236	-0.21(-0.86%)
Oct 10, 2005	24.77	24.77	23.90	24.30	77,725	-0.76(-3.03%)
Oct 07, 2005	25.56	25.56	24.86	25.06	20,696	-0.43(-1.69%)
Oct 06, 2005	25.28	25.62	25.28	25.49	122,699	-0.01(-0.04%)
Oct 05, 2005	26.00	26.22	25.50	25.50	13,700	-0.50(-1.92%)
Oct 04, 2005	26.38	26.71	26.00	26.00	12,273	-0.86(-3.20%)

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.