Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	25.87	25.87	25.76	25.78	38,855	-0.17(-0.65%)
Dec 29, 2005	25.98	26.09	25.94	25.95	35,918	-0.00(-0.02%)
Dec 28, 2005	25.94	25.98	25.84	25.95	34,788	+0.11(+0.41%)
Dec 27, 2005	26.30	26.30	25.85	25.85	67,770	-0.30(-1.15%)
Dec 23, 2005	26.16	26.16	26.11	26.15	90,360	+0.05(+0.19%)
Dec 22, 2005	25.87	26.11	25.80	26.10	63,930	+0.08(+0.32%)
Dec 21, 2005	25.96	26.12	25.94	26.02	115,435	+0.15(+0.60%)
Dec 20, 2005	25.91	25.98	25.83	25.86	58,960	-0.02(-0.07%)
Dec 19, 2005	26.11	26.11	25.84	25.88	40,210	-0.27(-1.02%)
Dec 16, 2005	26.25	26.27	26.12	26.14	91,038	+0.06(+0.24%)
Dec 15, 2005	26.16	26.23	26.05	26.08	53,764	-0.04(-0.15%)
Dec 14, 2005	26.02	26.20	26.02	26.12	58,056	+0.18(+0.70%)
Dec 13, 2005	25.87	26.06	25.81	25.94	57,830	+0.08(+0.33%)
Dec 12, 2005	25.95	25.98	25.81	25.86	147,288	-0.02(-0.07%)
Dec 09, 2005	25.72	25.94	25.72	25.87	83,583	+0.16(+0.64%)
Dec 08, 2005	25.87	25.89	25.64	25.71	26,656	-0.10(-0.38%)
Dec 07, 2005	25.93	25.99	25.76	25.81	43,373	-0.16(-0.63%)
Dec 06, 2005	26.01	26.17	25.95	25.97	41,114	+0.02(+0.09%)
Dec 05, 2005	26.02	26.02	25.85	25.95	58,282	-0.12(-0.48%)
Dec 02, 2005	26.10	26.13	25.98	26.07	69,125	-0.04(-0.14%)
Dec 01, 2005	25.92	26.18	25.92	26.11	66,415	+0.34(+1.31%)
Nov 30, 2005	25.83	25.97	25.77	25.77	36,596	-0.08(-0.29%)
Nov 29, 2005	25.88	26.02	25.84	25.85	34,788	+0.08(+0.31%)
Nov 28, 2005	25.94	25.94	25.72	25.77	75,677	-0.18(-0.68%)
Nov 25, 2005	25.92	25.96	25.83	25.94	36,596	+0.05(+0.21%)
Nov 23, 2005	25.89	25.97	25.85	25.89	42,469	-0.01(-0.03%)
Nov 22, 2005	25.79	25.94	25.72	25.90	55,571	+0.08(+0.33%)
Nov 21, 2005	25.64	25.85	25.63	25.82	42,921	+0.18(+0.71%)
Nov 18, 2005	25.60	25.67	25.54	25.64	65,059	+0.22(+0.87%)
Nov 17, 2005	25.20	25.41	25.20	25.41	25,978	+0.32(+1.29%)
Nov 16, 2005	25.17	25.17	25.08	25.09	45,180	+0.06(+0.23%)
Nov 15, 2005	25.09	25.16	24.98	25.03	87,875	-0.04(-0.16%)
Nov 14, 2005	24.99	25.07	24.96	25.07	114,080	+0.04(+0.18%)
Nov 11, 2005	25.00	25.05	24.90	25.03	201,052	+0.07(+0.27%)
Nov 10, 2005	24.70	24.99	24.63	24.96	78,839	+0.28(+1.15%)
Nov 09, 2005	24.65	24.80	24.61	24.68	158,809	+0.02(+0.09%)
Nov 08, 2005	24.71	24.71	24.61	24.66	28,463	-0.15(-0.62%)
Nov 07, 2005	24.77	24.82	24.71	24.81	47,665	+0.17(+0.70%)
Nov 04, 2005	24.75	24.75	24.56	24.64	38,629	-0.01(-0.05%)
Nov 03, 2005	24.65	24.77	24.65	24.65	40,888	+0.09(+0.38%)
Nov 02, 2005	24.35	24.59	24.35	24.56	86,294	+0.25(+1.04%)
Nov 01, 2005	24.32	24.36	24.25	24.31	391,713	-0.04(-0.15%)
Oct 31, 2005	24.37	24.46	24.31	24.34	46,309	+0.13(+0.55%)
Oct 28, 2005	23.90	24.22	23.90	24.21	6,099	+0.37(+1.54%)
Oct 27, 2005	24.07	24.07	23.84	23.84	29,593	-0.28(-1.17%)
Oct 26, 2005	24.10	24.31	24.10	24.13	108,884	-0.08(-0.31%)
Oct 25, 2005	24.28	24.35	24.08	24.20	20,557	-0.08(-0.35%)
Oct 24, 2005	24.04	24.29	24.04	24.28	17,394	+0.39(+1.63%)
Oct 21, 2005	24.13	24.13	23.88	23.90	40,662	-0.16(-0.66%)
Oct 20, 2005	24.40	24.40	23.96	24.05	67,544	-0.27(-1.13%)
Oct 19, 2005	23.91	24.33	23.89	24.33	36,144	+0.31(+1.29%)
Oct 18, 2005	24.12	24.15	24.00	24.02	20,331	-0.14(-0.57%)
Oct 17, 2005	24.08	24.17	24.04	24.16	104,818	-0.04(-0.15%)
Oct 14, 2005	24.12	24.19	23.98	24.19	14,909	+0.22(+0.90%)
Oct 13, 2005	23.91	24.00	23.79	23.98	62,574	-0.02(-0.09%)
Oct 12, 2005	24.07	24.13	23.84	24.00	137,574	-0.04(-0.18%)
Oct 11, 2005	24.21	24.26	24.03	24.04	102,785	-0.13(-0.55%)
Oct 10, 2005	24.34	24.35	24.14	24.17	14,005	-0.19(-0.80%)
Oct 07, 2005	24.24	24.37	24.19	24.37	28,237	+0.22(+0.92%)
Oct 06, 2005	24.08	24.25	24.00	24.15	39,532	+0.09(+0.37%)
Oct 05, 2005	24.28	24.31	24.05	24.06	122,664	-0.28(-1.15%)
Oct 04, 2005	24.62	24.69	24.34	24.34	45,632	-0.26(-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.