Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	25.59	25.59	25.48	25.50	39,287	-0.17(-0.65%)
Dec 29, 2005	25.69	25.80	25.66	25.66	36,317	-0.00(-0.02%)
Dec 28, 2005	25.65	25.69	25.56	25.67	35,175	+0.11(+0.41%)
Dec 27, 2005	26.01	26.01	25.56	25.56	68,523	-0.30(-1.15%)
Dec 23, 2005	25.87	25.87	25.83	25.86	91,365	+0.05(+0.19%)
Dec 22, 2005	25.59	25.82	25.52	25.81	64,640	+0.08(+0.32%)
Dec 21, 2005	25.68	25.83	25.66	25.73	116,719	+0.15(+0.60%)
Dec 20, 2005	25.63	25.69	25.55	25.58	59,615	-0.02(-0.07%)
Dec 19, 2005	25.82	25.82	25.55	25.59	40,657	-0.26(-1.02%)
Dec 16, 2005	25.96	25.98	25.83	25.86	92,050	+0.06(+0.24%)
Dec 15, 2005	25.87	25.94	25.76	25.80	54,362	-0.04(-0.15%)
Dec 14, 2005	25.73	25.91	25.73	25.83	58,702	+0.18(+0.70%)
Dec 13, 2005	25.58	25.77	25.52	25.66	58,473	+0.08(+0.32%)
Dec 12, 2005	25.67	25.70	25.53	25.57	148,925	-0.02(-0.07%)
Dec 09, 2005	25.44	25.65	25.44	25.59	84,512	+0.16(+0.64%)
Dec 08, 2005	25.59	25.61	25.35	25.43	26,952	-0.10(-0.38%)
Dec 07, 2005	25.65	25.70	25.48	25.52	43,855	-0.16(-0.63%)
Dec 06, 2005	25.72	25.88	25.66	25.69	41,571	+0.02(+0.09%)
Dec 05, 2005	25.73	25.73	25.57	25.66	58,930	-0.12(-0.48%)
Dec 02, 2005	25.81	25.84	25.69	25.79	69,894	-0.04(-0.14%)
Dec 01, 2005	25.63	25.89	25.63	25.82	67,153	+0.33(+1.31%)
Nov 30, 2005	25.55	25.68	25.49	25.49	37,002	-0.07(-0.29%)
Nov 29, 2005	25.59	25.73	25.55	25.56	35,175	+0.08(+0.31%)
Nov 28, 2005	25.66	25.66	25.44	25.48	76,518	-0.18(-0.68%)
Nov 25, 2005	25.64	25.67	25.55	25.66	37,002	+0.05(+0.21%)
Nov 23, 2005	25.60	25.69	25.57	25.61	42,941	-0.01(-0.03%)
Nov 22, 2005	25.50	25.65	25.44	25.62	56,189	+0.08(+0.33%)
Nov 21, 2005	25.36	25.57	25.35	25.53	43,398	+0.18(+0.71%)
Nov 18, 2005	25.32	25.39	25.26	25.35	65,783	+0.22(+0.87%)
Nov 17, 2005	24.92	25.13	24.92	25.13	26,267	+0.32(+1.29%)
Nov 16, 2005	24.89	24.89	24.81	24.81	45,682	+0.06(+0.23%)
Nov 15, 2005	24.81	24.88	24.71	24.76	88,852	-0.04(-0.16%)
Nov 14, 2005	24.71	24.80	24.68	24.80	115,348	+0.04(+0.18%)
Nov 11, 2005	24.72	24.78	24.63	24.75	203,287	+0.07(+0.27%)
Nov 10, 2005	24.43	24.71	24.36	24.69	79,716	+0.28(+1.15%)
Nov 09, 2005	24.38	24.53	24.34	24.41	160,574	+0.02(+0.09%)
Nov 08, 2005	24.44	24.44	24.34	24.39	28,780	-0.15(-0.62%)
Nov 07, 2005	24.50	24.55	24.43	24.54	48,195	+0.17(+0.70%)
Nov 04, 2005	24.47	24.47	24.29	24.37	39,058	-0.01(-0.05%)
Nov 03, 2005	24.38	24.50	24.38	24.38	41,342	+0.09(+0.38%)
Nov 02, 2005	24.08	24.32	24.08	24.29	87,253	+0.25(+1.04%)
Nov 01, 2005	24.06	24.09	23.99	24.04	396,068	-0.04(-0.15%)
Oct 31, 2005	24.10	24.19	24.04	24.07	46,824	+0.13(+0.55%)
Oct 28, 2005	23.64	23.96	23.64	23.94	6,167	+0.36(+1.54%)
Oct 27, 2005	23.81	23.81	23.58	23.58	29,922	-0.28(-1.17%)
Oct 26, 2005	23.84	24.04	23.84	23.86	110,095	-0.07(-0.31%)
Oct 25, 2005	24.02	24.08	23.82	23.93	20,785	-0.08(-0.35%)
Oct 24, 2005	23.77	24.03	23.77	24.02	17,587	+0.39(+1.63%)
Oct 21, 2005	23.86	23.86	23.62	23.63	41,114	-0.16(-0.66%)
Oct 20, 2005	24.14	24.14	23.69	23.79	68,295	-0.27(-1.13%)
Oct 19, 2005	23.65	24.06	23.62	24.06	36,546	+0.31(+1.29%)
Oct 18, 2005	23.86	23.89	23.74	23.76	20,557	-0.14(-0.57%)
Oct 17, 2005	23.82	23.91	23.78	23.89	105,983	-0.04(-0.15%)
Oct 14, 2005	23.85	23.93	23.72	23.93	15,075	+0.21(+0.90%)
Oct 13, 2005	23.65	23.74	23.53	23.71	63,270	-0.02(-0.09%)
Oct 12, 2005	23.80	23.86	23.58	23.73	139,103	-0.04(-0.18%)
Oct 11, 2005	23.94	24.00	23.77	23.78	103,928	-0.13(-0.55%)
Oct 10, 2005	24.07	24.08	23.87	23.91	14,161	-0.19(-0.80%)
Oct 07, 2005	23.97	24.10	23.93	24.10	28,551	+0.22(+0.92%)
Oct 06, 2005	23.82	23.99	23.73	23.88	39,972	+0.09(+0.37%)
Oct 05, 2005	24.01	24.04	23.79	23.79	124,028	-0.28(-1.15%)
Oct 04, 2005	24.35	24.42	24.07	24.07	46,139	-0.25(-1.04%)

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.