Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	24.07	24.07	23.52	23.80	120,609	-0.41(-1.71%)
Dec 29, 2005	24.11	24.45	23.74	24.21	78,707	+0.10(+0.40%)
Dec 28, 2005	23.98	24.21	23.67	24.11	121,176	+0.14(+0.59%)
Dec 27, 2005	24.63	24.87	23.92	23.97	107,473	-0.68(-2.76%)
Dec 23, 2005	24.72	24.95	24.63	24.65	38,957	+0.03(+0.11%)
Dec 22, 2005	24.46	24.94	24.40	24.63	94,223	+0.26(+1.05%)
Dec 21, 2005	24.50	24.56	23.93	24.37	437,933	+0.00(+0.00%)
Dec 20, 2005	24.46	24.72	24.28	24.37	154,584	-0.05(-0.22%)
Dec 19, 2005	24.97	24.97	24.35	24.42	480,288	-0.55(-2.19%)
Dec 16, 2005	24.97	25.25	24.97	24.97	439,178	+0.09(+0.35%)
Dec 15, 2005	25.02	25.17	24.52	24.88	220,042	-0.11(-0.46%)
Dec 14, 2005	24.80	25.31	24.66	25.00	167,721	+0.20(+0.82%)
Dec 13, 2005	25.30	25.32	24.80	24.80	290,143	-0.50(-1.99%)
Dec 12, 2005	25.68	25.73	24.86	25.30	258,320	-0.19(-0.76%)
Dec 09, 2005	25.16	25.54	24.87	25.49	155,490	+0.34(+1.33%)
Dec 08, 2005	25.48	25.68	24.96	25.16	158,208	-0.28(-1.11%)
Dec 07, 2005	25.52	25.61	25.11	25.44	187,540	-0.07(-0.28%)
Dec 06, 2005	26.09	26.12	25.47	25.51	221,967	-0.41(-1.57%)
Dec 05, 2005	25.93	26.05	25.75	25.92	170,779	-0.01(-0.03%)
Dec 02, 2005	25.70	26.00	25.54	25.93	206,679	+0.08(+0.31%)
Dec 01, 2005	25.61	26.07	25.24	25.85	485,157	+0.37(+1.46%)
Nov 30, 2005	25.24	25.56	25.21	25.47	321,626	+0.35(+1.41%)
Nov 29, 2005	24.95	25.34	24.83	25.12	400,787	+0.31(+1.25%)
Nov 28, 2005	25.46	25.50	24.59	24.81	373,154	-0.73(-2.87%)
Nov 25, 2005	25.34	25.81	25.08	25.55	117,099	+0.20(+0.80%)
Nov 23, 2005	25.61	25.70	25.25	25.34	155,490	-0.20(-0.80%)
Nov 22, 2005	25.43	25.62	25.17	25.55	272,023	+0.20(+0.80%)
Nov 21, 2005	25.34	25.40	24.97	25.34	254,356	-0.04(-0.14%)
Nov 18, 2005	25.57	25.57	25.23	25.38	356,960	+0.03(+0.10%)
Nov 17, 2005	25.45	25.52	24.97	25.35	239,521	+0.23(+0.91%)
Nov 16, 2005	25.02	25.36	24.84	25.12	437,027	+0.26(+1.07%)
Nov 15, 2005	24.83	25.15	24.41	24.86	560,128	+0.04(+0.14%)
Nov 14, 2005	25.17	25.21	24.71	24.82	243,371	-0.41(-1.64%)
Nov 11, 2005	25.30	25.34	25.01	25.24	130,009	-0.02(-0.07%)
Nov 10, 2005	25.30	25.30	24.74	25.25	234,425	+0.01(+0.03%)
Nov 09, 2005	25.29	25.41	24.94	25.25	158,548	+0.13(+0.53%)
Nov 08, 2005	25.21	25.21	24.81	25.11	533,515	-0.10(-0.39%)
Nov 07, 2005	25.16	25.33	24.98	25.21	112,569	+0.11(+0.42%)
Nov 04, 2005	25.07	25.25	24.72	25.10	270,777	+0.11(+0.42%)
Nov 03, 2005	24.72	25.15	24.43	25.00	831,699	+0.27(+1.11%)
Nov 02, 2005	24.25	24.72	24.15	24.72	508,600	+0.52(+2.15%)
Nov 01, 2005	24.65	24.90	24.04	24.20	388,330	-0.43(-1.76%)
Oct 31, 2005	24.92	25.25	24.64	24.64	420,153	-0.25(-0.99%)
Oct 28, 2005	24.25	24.88	23.95	24.88	423,777	+0.75(+3.11%)
Oct 27, 2005	24.21	24.34	23.89	24.13	629,663	-0.02(-0.07%)
Oct 26, 2005	23.80	24.26	23.77	24.15	400,674	+0.37(+1.56%)
Oct 25, 2005	23.86	24.10	23.53	23.78	888,890	-0.08(-0.33%)
Oct 24, 2005	23.10	23.98	22.96	23.86	1,323,539	+0.98(+4.28%)
Oct 21, 2005	22.95	23.17	22.15	22.88	2,118,092	-0.07(-0.31%)
Oct 20, 2005	26.05	26.06	22.87	22.95	1,989,442	-3.67(-13.80%)
Oct 19, 2005	26.20	26.62	25.63	26.62	189,352	+0.46(+1.76%)
Oct 18, 2005	26.69	27.17	26.00	26.16	136,917	-0.48(-1.79%)
Oct 17, 2005	27.28	27.29	26.21	26.64	192,523	-0.58(-2.14%)
Oct 14, 2005	26.39	27.26	26.17	27.22	132,840	+0.92(+3.49%)
Oct 13, 2005	26.02	26.41	25.93	26.30	122,761	+0.29(+1.12%)
Oct 12, 2005	26.56	26.75	25.70	26.01	182,783	-0.55(-2.06%)
Oct 11, 2005	27.39	27.53	26.45	26.56	86,748	-0.74(-2.72%)
Oct 10, 2005	27.64	27.64	26.96	27.30	64,891	-0.23(-0.83%)
Oct 07, 2005	27.11	27.76	27.11	27.53	71,346	+0.51(+1.90%)
Oct 06, 2005	27.27	27.86	26.64	27.02	178,366	-1.13(-4.02%)
Oct 05, 2005	29.78	29.78	27.86	28.15	190,258	-1.63(-5.48%)
Oct 04, 2005	30.02	30.08	29.71	29.78	155,943	-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.