Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	25.95	26.20	25.79	26.04	260,905	+0.14(+0.55%)
Dec 29, 2005	26.15	26.16	25.87	25.90	159,645	-0.23(-0.87%)
Dec 28, 2005	25.81	26.12	25.81	26.12	125,375	+0.31(+1.21%)
Dec 27, 2005	26.24	26.36	25.79	25.81	318,868	-0.45(-1.73%)
Dec 23, 2005	25.99	26.52	25.85	26.26	233,968	+0.35(+1.34%)
Dec 22, 2005	25.75	25.92	25.25	25.92	202,095	+0.26(+0.99%)
Dec 21, 2005	25.53	25.94	25.24	25.66	159,927	+0.24(+0.95%)
Dec 20, 2005	25.25	26.13	25.14	25.42	434,089	+0.13(+0.50%)
Dec 19, 2005	25.42	25.55	25.11	25.29	528,297	+0.00(+0.00%)
Dec 16, 2005	24.22	25.29	24.22	25.29	959,143	+1.09(+4.51%)
Dec 15, 2005	24.20	24.29	24.05	24.20	638,018	-0.03(-0.12%)
Dec 14, 2005	24.19	24.53	24.14	24.23	385,434	+0.05(+0.21%)
Dec 13, 2005	24.12	24.39	24.11	24.18	552,977	+0.07(+0.29%)
Dec 12, 2005	23.90	24.25	23.88	24.11	546,772	+0.29(+1.22%)
Dec 09, 2005	24.00	24.05	23.74	23.82	421,537	-0.01(-0.03%)
Dec 08, 2005	24.02	24.11	23.31	23.82	597,825	-0.13(-0.53%)
Dec 07, 2005	23.93	24.11	23.90	23.95	349,894	-0.05(-0.21%)
Dec 06, 2005	23.75	24.24	23.72	24.00	819,806	-0.24(-0.99%)
Dec 05, 2005	24.39	24.39	24.15	24.24	182,351	-0.21(-0.87%)
Dec 02, 2005	24.48	24.48	24.20	24.46	80,386	-0.01(-0.03%)
Dec 01, 2005	23.87	24.59	24.14	24.46	463,846	+0.60(+2.50%)
Nov 30, 2005	24.36	24.46	23.68	23.87	180,236	-0.41(-1.69%)
Nov 29, 2005	24.21	24.53	24.20	24.28	136,234	+0.17(+0.71%)
Nov 28, 2005	24.78	24.80	24.11	24.11	127,208	-0.71(-2.86%)
Nov 25, 2005	24.85	24.89	24.68	24.82	52,463	-0.08(-0.31%)
Nov 23, 2005	24.93	25.01	24.76	24.90	148,927	-0.07(-0.28%)
Nov 22, 2005	24.71	25.17	24.44	24.97	186,159	+0.20(+0.80%)
Nov 21, 2005	24.81	24.81	24.52	24.77	146,670	-0.06(-0.23%)
Nov 18, 2005	21.31	24.85	20.05	24.82	116,772	+0.16(+0.66%)
Nov 17, 2005	24.30	24.66	24.17	24.66	98,861	+0.43(+1.79%)
Nov 16, 2005	24.34	24.46	24.11	24.23	82,643	-0.18(-0.76%)
Nov 15, 2005	24.63	24.80	24.36	24.41	336,920	-0.23(-0.92%)
Nov 14, 2005	24.66	24.84	24.55	24.64	157,812	-0.04(-0.17%)
Nov 11, 2005	24.74	24.92	24.57	24.68	384,729	-0.02(-0.09%)
Nov 10, 2005	24.47	24.82	24.18	24.70	204,634	+0.26(+1.07%)
Nov 09, 2005	24.01	24.66	24.01	24.44	281,636	+0.29(+1.20%)
Nov 08, 2005	24.53	24.53	23.99	24.15	234,532	-0.56(-2.27%)
Nov 07, 2005	24.57	24.94	24.22	24.71	160,350	+0.14(+0.58%)
Nov 04, 2005	24.95	24.95	24.14	24.57	241,442	-0.38(-1.53%)
Nov 03, 2005	25.38	25.90	24.85	24.95	298,277	-0.26(-1.01%)
Nov 02, 2005	24.89	25.21	24.72	25.21	276,982	+0.28(+1.11%)
Nov 01, 2005	24.99	25.16	24.36	24.93	332,266	-0.16(-0.65%)
Oct 31, 2005	24.71	25.35	24.70	25.09	357,510	+0.35(+1.40%)
Oct 28, 2005	24.11	25.17	24.11	24.75	466,385	+0.81(+3.38%)
Oct 27, 2005	24.00	24.07	23.76	23.94	242,571	-0.13(-0.56%)
Oct 26, 2005	24.25	24.56	23.98	24.07	173,043	-0.32(-1.31%)
Oct 25, 2005	24.60	24.80	24.11	24.39	168,248	-0.42(-1.69%)
Oct 24, 2005	24.32	24.81	24.31	24.81	238,622	+0.54(+2.22%)
Oct 21, 2005	24.04	24.29	23.89	24.27	257,661	+0.23(+0.97%)
Oct 20, 2005	24.41	24.43	23.56	24.04	140,465	-0.14(-0.59%)
Oct 19, 2005	23.90	24.18	23.62	24.18	292,636	+0.17(+0.71%)
Oct 18, 2005	24.11	24.15	23.88	24.01	271,482	+0.04(+0.18%)
Oct 17, 2005	23.90	24.07	23.58	23.97	211,685	-0.01(-0.03%)
Oct 14, 2005	23.45	23.97	23.33	23.97	209,852	+0.74(+3.17%)
Oct 13, 2005	22.76	23.33	22.76	23.24	266,828	+0.48(+2.09%)
Oct 12, 2005	23.00	23.07	22.63	22.76	352,856	-0.41(-1.77%)
Oct 11, 2005	23.47	23.66	23.12	23.17	157,530	-0.19(-0.82%)
Oct 10, 2005	23.93	23.93	23.36	23.36	242,148	-0.57(-2.37%)
Oct 07, 2005	24.32	24.34	23.68	23.93	1,228,369	-0.96(-3.85%)
Oct 06, 2005	24.55	24.89	24.46	24.89	304,624	+0.25(+1.01%)
Oct 05, 2005	24.78	24.78	24.57	24.64	397,562	-0.25(-1.00%)
Oct 04, 2005	24.92	24.99	24.75	24.89	260,199	-0.13(-0.54%)

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.