Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	24.53	24.54	24.37	24.51	116,370	-0.05(-0.21%)
Dec 29, 2005	24.65	24.70	24.56	24.56	138,521	-0.08(-0.31%)
Dec 28, 2005	24.69	24.76	24.55	24.64	157,864	-0.05(-0.22%)
Dec 27, 2005	24.78	24.81	24.62	24.69	165,976	-0.13(-0.53%)
Dec 23, 2005	24.75	24.87	24.75	24.82	101,707	+0.07(+0.30%)
Dec 22, 2005	24.74	24.77	24.65	24.75	157,552	-0.11(-0.43%)
Dec 21, 2005	25.26	25.26	24.82	24.85	184,695	-0.25(-1.00%)
Dec 20, 2005	25.01	25.13	24.96	25.10	173,775	+0.08(+0.31%)
Dec 19, 2005	25.39	25.39	24.98	25.03	215,581	-0.34(-1.33%)
Dec 16, 2005	25.47	25.53	25.36	25.36	209,342	+0.01(+0.05%)
Dec 15, 2005	25.32	25.47	25.26	25.35	346,303	+0.03(+0.11%)
Dec 14, 2005	25.18	25.37	25.18	25.32	369,702	+0.28(+1.11%)
Dec 13, 2005	24.82	25.07	24.77	25.04	209,654	+0.26(+1.05%)
Dec 12, 2005	24.94	25.06	24.74	24.78	191,559	-0.12(-0.50%)
Dec 09, 2005	24.68	24.98	24.68	24.91	118,554	+0.21(+0.86%)
Dec 08, 2005	24.46	24.79	24.46	24.70	449,883	+0.24(+0.97%)
Dec 07, 2005	24.60	24.70	24.38	24.46	101,083	-0.15(-0.61%)
Dec 06, 2005	24.65	24.75	24.58	24.61	199,046	-0.04(-0.16%)
Dec 05, 2005	24.55	24.65	24.47	24.65	252,084	+0.03(+0.12%)
Dec 02, 2005	24.70	24.70	24.51	24.62	314,169	-0.05(-0.19%)
Dec 01, 2005	24.57	24.73	24.55	24.67	502,608	+0.21(+0.85%)
Nov 30, 2005	24.73	24.75	24.46	24.46	592,148	-0.28(-1.11%)
Nov 29, 2005	24.82	24.89	24.67	24.74	394,661	+0.09(+0.35%)
Nov 28, 2005	24.76	24.78	24.58	24.65	437,091	-0.13(-0.52%)
Nov 25, 2005	24.68	24.80	24.68	24.78	141,017	+0.12(+0.47%)
Nov 23, 2005	24.44	24.77	24.44	24.66	480,145	+0.21(+0.88%)
Nov 22, 2005	24.36	24.50	24.26	24.45	311,985	+0.06(+0.24%)
Nov 21, 2005	24.37	24.45	24.31	24.39	586,844	+0.03(+0.11%)
Nov 18, 2005	24.37	24.45	24.03	24.36	307,305	+0.04(+0.14%)
Nov 17, 2005	24.23	24.37	24.18	24.33	654,233	+0.38(+1.59%)
Nov 16, 2005	23.85	24.07	23.85	23.95	525,383	+0.13(+0.55%)
Nov 15, 2005	23.79	23.99	23.69	23.82	278,291	+0.00(+0.01%)
Nov 14, 2005	23.96	23.98	23.75	23.81	224,629	-0.14(-0.60%)
Nov 11, 2005	24.07	24.09	23.82	23.96	328,520	-0.20(-0.81%)
Nov 10, 2005	24.25	24.32	23.82	24.15	131,033	-0.10(-0.40%)
Nov 09, 2005	24.04	24.36	24.04	24.25	103,891	+0.18(+0.75%)
Nov 08, 2005	24.01	24.22	23.94	24.07	260,507	-0.03(-0.11%)
Nov 07, 2005	24.28	24.31	24.00	24.09	334,136	-0.08(-0.34%)
Nov 04, 2005	24.26	24.36	24.11	24.18	141,953	-0.02(-0.07%)
Nov 03, 2005	24.31	24.36	24.17	24.19	214,646	+0.01(+0.03%)
Nov 02, 2005	24.04	24.19	23.85	24.19	556,270	+0.15(+0.63%)
Nov 01, 2005	24.32	24.38	24.02	24.04	623,034	-0.44(-1.78%)
Oct 31, 2005	24.38	24.65	24.07	24.47	301,377	+0.17(+0.71%)
Oct 28, 2005	23.90	24.30	23.88	24.30	118,242	+0.47(+1.96%)
Oct 27, 2005	24.11	24.11	23.78	23.83	124,482	-0.21(-0.87%)
Oct 26, 2005	24.10	24.40	24.04	24.04	291,394	-0.33(-1.35%)
Oct 25, 2005	24.33	24.56	24.17	24.37	260,195	+0.06(+0.24%)
Oct 24, 2005	23.90	24.36	23.85	24.31	260,195	+0.57(+2.42%)
Oct 21, 2005	23.51	23.85	23.51	23.74	224,941	+0.31(+1.33%)
Oct 20, 2005	24.04	24.09	23.34	23.43	588,716	-0.65(-2.71%)
Oct 19, 2005	23.88	24.09	23.57	24.08	663,593	+0.09(+0.39%)
Oct 18, 2005	24.41	24.41	23.90	23.99	348,487	-0.42(-1.72%)
Oct 17, 2005	24.14	24.54	24.14	24.41	152,248	+0.26(+1.08%)
Oct 14, 2005	24.10	24.16	23.85	24.15	445,827	+0.26(+1.07%)
Oct 13, 2005	24.33	24.33	23.71	23.89	690,423	-0.52(-2.11%)
Oct 12, 2005	24.87	25.01	24.34	24.41	818,649	-0.46(-1.86%)
Oct 11, 2005	24.89	25.13	24.86	24.87	405,893	+0.00(+0.00%)
Oct 10, 2005	25.26	25.26	24.81	24.87	270,803	-0.41(-1.62%)
Oct 07, 2005	25.02	25.35	25.02	25.28	129,473	+0.22(+0.90%)
Oct 06, 2005	25.39	25.40	24.67	25.06	569,061	-0.33(-1.30%)
Oct 05, 2005	26.10	26.16	25.39	25.39	286,090	-0.80(-3.05%)
Oct 04, 2005	26.67	26.72	26.18	26.18	209,342	-0.46(-1.72%)

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.