Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	24.08	24.08	23.53	23.80	120,577	-0.42(-1.71%)
Dec 29, 2005	24.12	24.46	23.74	24.22	78,686	+0.10(+0.40%)
Dec 28, 2005	23.99	24.22	23.68	24.12	121,143	+0.14(+0.59%)
Dec 27, 2005	24.63	24.88	23.93	23.98	107,444	-0.68(-2.76%)
Dec 23, 2005	24.73	24.96	24.63	24.66	38,947	+0.03(+0.11%)
Dec 22, 2005	24.47	24.94	24.40	24.63	94,197	+0.26(+1.05%)
Dec 21, 2005	24.51	24.56	23.94	24.38	437,816	+0.00(+0.00%)
Dec 20, 2005	24.47	24.73	24.29	24.38	154,543	-0.05(-0.22%)
Dec 19, 2005	24.98	24.98	24.36	24.43	480,160	-0.55(-2.19%)
Dec 16, 2005	24.98	25.25	24.98	24.98	439,062	+0.09(+0.35%)
Dec 15, 2005	25.03	25.18	24.53	24.89	219,983	-0.11(-0.46%)
Dec 14, 2005	24.80	25.31	24.67	25.00	167,676	+0.20(+0.82%)
Dec 13, 2005	25.30	25.32	24.80	24.80	290,066	-0.50(-1.99%)
Dec 12, 2005	25.68	25.74	24.86	25.30	258,251	-0.19(-0.76%)
Dec 09, 2005	25.16	25.54	24.88	25.50	155,449	+0.34(+1.33%)
Dec 08, 2005	25.49	25.68	24.97	25.16	158,166	-0.28(-1.11%)
Dec 07, 2005	25.53	25.61	25.12	25.45	187,490	-0.07(-0.28%)
Dec 06, 2005	26.10	26.13	25.47	25.52	221,908	-0.41(-1.57%)
Dec 05, 2005	25.93	26.06	25.76	25.92	170,733	-0.01(-0.03%)
Dec 02, 2005	25.70	26.00	25.54	25.93	206,624	+0.08(+0.31%)
Dec 01, 2005	25.61	26.07	25.24	25.85	485,028	+0.37(+1.46%)
Nov 30, 2005	25.24	25.57	25.22	25.48	321,541	+0.35(+1.41%)
Nov 29, 2005	24.95	25.35	24.84	25.13	400,680	+0.31(+1.25%)
Nov 28, 2005	25.46	25.51	24.60	24.82	373,055	-0.73(-2.87%)
Nov 25, 2005	25.35	25.82	25.08	25.55	117,068	+0.20(+0.80%)
Nov 23, 2005	25.61	25.70	25.26	25.35	155,449	-0.20(-0.79%)
Nov 22, 2005	25.44	25.63	25.17	25.55	271,951	+0.20(+0.80%)
Nov 21, 2005	25.35	25.41	24.98	25.35	254,289	-0.04(-0.14%)
Nov 18, 2005	25.58	25.58	25.23	25.38	356,865	+0.03(+0.10%)
Nov 17, 2005	25.46	25.53	24.98	25.36	239,457	+0.23(+0.91%)
Nov 16, 2005	25.02	25.37	24.85	25.13	436,910	+0.27(+1.07%)
Nov 15, 2005	24.84	25.15	24.41	24.86	559,979	+0.04(+0.14%)
Nov 14, 2005	25.18	25.22	24.71	24.83	243,306	-0.42(-1.64%)
Nov 11, 2005	25.30	25.35	25.01	25.24	129,975	-0.02(-0.07%)
Nov 10, 2005	25.30	25.30	24.75	25.26	234,362	+0.01(+0.03%)
Nov 09, 2005	25.30	25.42	24.94	25.25	158,506	+0.13(+0.53%)
Nov 08, 2005	25.22	25.22	24.82	25.12	533,373	-0.10(-0.39%)
Nov 07, 2005	25.16	25.34	24.99	25.22	112,539	+0.11(+0.42%)
Nov 04, 2005	25.08	25.25	24.72	25.11	270,705	+0.11(+0.42%)
Nov 03, 2005	24.73	25.15	24.44	25.00	831,478	+0.27(+1.11%)
Nov 02, 2005	24.25	24.73	24.16	24.73	508,465	+0.52(+2.15%)
Nov 01, 2005	24.66	24.91	24.05	24.21	388,226	-0.43(-1.76%)
Oct 31, 2005	24.93	25.25	24.64	24.64	420,041	-0.25(-0.99%)
Oct 28, 2005	24.25	24.89	23.95	24.89	423,664	+0.75(+3.11%)
Oct 27, 2005	24.22	24.35	23.90	24.14	629,495	-0.02(-0.07%)
Oct 26, 2005	23.80	24.26	23.78	24.16	400,567	+0.37(+1.56%)
Oct 25, 2005	23.87	24.10	23.54	23.79	888,653	-0.08(-0.33%)
Oct 24, 2005	23.11	23.99	22.96	23.87	1,323,186	+0.98(+4.28%)
Oct 21, 2005	22.96	23.18	22.16	22.88	2,117,529	-0.07(-0.31%)
Oct 20, 2005	26.06	26.06	22.88	22.96	1,988,912	-3.67(-13.80%)
Oct 19, 2005	26.21	26.63	25.64	26.63	189,301	+0.46(+1.76%)
Oct 18, 2005	26.70	27.18	26.01	26.17	136,881	-0.48(-1.79%)
Oct 17, 2005	27.28	27.29	26.21	26.65	192,471	-0.58(-2.14%)
Oct 14, 2005	26.40	27.27	26.18	27.23	132,805	+0.92(+3.49%)
Oct 13, 2005	26.03	26.42	25.93	26.31	122,729	+0.29(+1.12%)
Oct 12, 2005	26.57	26.75	25.70	26.02	182,734	-0.55(-2.06%)
Oct 11, 2005	27.40	27.54	26.46	26.57	86,725	-0.74(-2.72%)
Oct 10, 2005	27.65	27.65	26.97	27.31	64,874	-0.23(-0.83%)
Oct 07, 2005	27.12	27.77	27.12	27.54	71,327	+0.51(+1.90%)
Oct 06, 2005	27.27	27.87	26.65	27.03	178,319	-1.13(-4.02%)
Oct 05, 2005	29.79	29.79	27.87	28.16	190,207	-1.63(-5.48%)
Oct 04, 2005	30.03	30.08	29.72	29.79	155,902	-0.15(-0.50%)

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.