Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	21.32	21.71	21.30	21.63	99,012	+0.33(+1.57%)
Dec 29, 2005	21.24	21.32	21.24	21.29	18,705	+0.08(+0.39%)
Dec 28, 2005	20.96	21.32	20.93	21.21	49,022	-0.04(-0.20%)
Dec 27, 2005	21.60	21.60	21.21	21.25	57,407	-0.38(-1.74%)
Dec 23, 2005	21.61	21.66	21.55	21.63	37,089	-0.03(-0.14%)
Dec 22, 2005	21.72	21.74	21.58	21.66	19,350	-0.06(-0.29%)
Dec 21, 2005	21.63	21.77	21.63	21.72	13,223	+0.09(+0.43%)
Dec 20, 2005	21.70	21.80	21.61	21.63	16,125	-0.06(-0.29%)
Dec 19, 2005	21.69	21.71	21.65	21.69	23,221	+0.04(+0.20%)
Dec 16, 2005	21.64	21.66	21.63	21.65	10,320	-0.01(-0.06%)
Dec 15, 2005	21.70	21.70	21.66	21.66	4,192	-0.05(-0.21%)
Dec 14, 2005	21.70	21.70	21.64	21.70	9,675	+0.01(+0.06%)
Dec 13, 2005	21.67	21.72	21.60	21.69	17,415	-0.03(-0.13%)
Dec 12, 2005	21.70	21.80	21.66	21.72	22,898	+0.09(+0.43%)
Dec 09, 2005	21.70	21.76	21.63	21.63	5,482	-0.06(-0.28%)
Dec 08, 2005	21.63	21.69	21.55	21.69	10,643	-0.02(-0.07%)
Dec 07, 2005	21.69	21.75	21.65	21.70	12,900	+0.03(+0.14%)
Dec 06, 2005	21.70	21.70	21.64	21.67	8,707	-0.03(-0.14%)
Dec 05, 2005	21.70	21.72	21.67	21.70	318,645	+0.08(+0.36%)
Dec 02, 2005	21.66	21.66	21.41	21.63	21,931	-0.02(-0.10%)
Dec 01, 2005	21.60	21.70	21.60	21.65	26,446	+0.13(+0.61%)
Nov 30, 2005	21.40	21.69	21.40	21.52	19,350	+0.03(+0.15%)
Nov 29, 2005	21.39	21.49	21.29	21.49	9,030	+0.01(+0.07%)
Nov 28, 2005	21.50	21.53	21.41	21.47	13,545	-0.14(-0.65%)
Nov 25, 2005	21.67	21.70	21.61	21.61	12,900	-0.06(-0.27%)
Nov 23, 2005	21.71	21.71	21.58	21.67	13,545	-0.03(-0.16%)
Nov 22, 2005	21.63	21.74	21.63	21.70	36,444	+0.08(+0.36%)
Nov 21, 2005	21.70	21.83	21.63	21.63	15,480	+0.00(+0.00%)
Nov 18, 2005	21.55	21.70	21.55	21.63	23,221	+0.14(+0.65%)
Nov 17, 2005	21.74	21.75	21.47	21.49	13,868	-0.19(-0.86%)
Nov 16, 2005	21.63	21.79	21.57	21.67	18,383	-0.03(-0.14%)
Nov 15, 2005	21.41	21.70	21.24	21.70	10,320	+0.31(+1.45%)
Nov 14, 2005	21.16	21.39	21.16	21.39	12,900	+0.31(+1.47%)
Nov 11, 2005	21.12	21.14	21.02	21.08	23,866	+0.11(+0.52%)
Nov 10, 2005	20.99	21.06	20.85	20.98	9,997	-0.11(-0.51%)
Nov 09, 2005	20.99	21.08	20.99	21.08	2,580	+0.05(+0.22%)
Nov 08, 2005	21.07	21.08	21.03	21.04	6,127	+0.03(+0.15%)
Nov 07, 2005	20.98	21.01	20.98	21.01	9,030	+0.05(+0.22%)
Nov 04, 2005	20.97	20.98	20.93	20.96	6,772	+0.02(+0.07%)
Nov 03, 2005	20.98	20.98	20.85	20.94	13,545	-0.03(-0.15%)
Nov 02, 2005	21.01	21.02	20.88	20.98	8,707	-0.08(-0.37%)
Nov 01, 2005	20.98	21.08	20.85	21.05	19,350	+0.05(+0.24%)
Oct 31, 2005	20.93	21.08	20.87	21.00	24,511	-0.00(-0.01%)
Oct 28, 2005	20.81	21.08	20.81	21.01	12,255	+0.28(+1.35%)
Oct 27, 2005	20.70	20.96	20.70	20.73	21,608	-0.48(-2.27%)
Oct 26, 2005	21.29	21.36	21.18	21.21	42,572	-0.06(-0.29%)
Oct 25, 2005	21.16	21.30	20.93	21.27	43,862	+0.19(+0.88%)
Oct 24, 2005	20.98	21.08	20.87	21.08	26,446	+0.00(+0.00%)
Oct 21, 2005	20.90	21.08	20.87	21.08	35,154	+0.13(+0.62%)
Oct 20, 2005	21.55	21.64	20.87	20.95	42,894	-0.67(-3.11%)
Oct 19, 2005	21.77	21.78	21.63	21.63	11,288	-0.08(-0.36%)
Oct 18, 2005	21.73	21.78	21.64	21.70	18,705	-0.10(-0.45%)
Oct 17, 2005	21.41	21.86	21.41	21.80	28,381	+0.47(+2.21%)
Oct 14, 2005	21.38	21.39	21.24	21.33	7,417	+0.06(+0.29%)
Oct 13, 2005	21.35	21.39	21.21	21.27	8,062	+0.00(+0.00%)
Oct 12, 2005	21.41	21.47	21.19	21.27	16,125	-0.07(-0.31%)
Oct 11, 2005	21.20	21.39	21.20	21.34	27,736	+0.14(+0.67%)
Oct 10, 2005	21.39	21.55	21.12	21.19	29,993	-0.51(-2.36%)
Oct 07, 2005	21.47	21.70	21.47	21.70	7,740	+0.31(+1.45%)
Oct 06, 2005	22.20	22.20	21.39	21.39	81,273	-1.12(-4.96%)
Oct 05, 2005	22.79	22.85	22.48	22.51	23,221	-0.28(-1.21%)
Oct 04, 2005	22.79	22.79	22.51	22.79	15,158	-0.00(-0.01%)

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.