Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	23.86	23.95	23.74	23.92	29,553	-0.15(-0.61%)
Dec 29, 2005	24.10	24.20	24.04	24.07	27,721	+0.04(+0.17%)
Dec 28, 2005	24.26	24.32	23.88	24.03	39,445	+0.39(+1.66%)
Dec 27, 2005	23.64	23.81	23.62	23.63	74,860	-0.13(-0.55%)
Dec 23, 2005	23.71	23.81	23.63	23.76	529,153	+0.04(+0.17%)
Dec 22, 2005	23.66	23.77	23.57	23.72	52,023	+0.27(+1.15%)
Dec 21, 2005	23.42	23.57	23.34	23.45	83,775	+0.13(+0.56%)
Dec 20, 2005	23.51	23.80	23.27	23.32	134,822	-0.19(-0.80%)
Dec 19, 2005	23.74	23.75	23.43	23.51	55,321	-0.42(-1.75%)
Dec 16, 2005	23.91	24.40	23.85	23.93	70,342	-0.16(-0.68%)
Dec 15, 2005	24.03	24.15	23.89	24.09	55,809	-0.24(-0.98%)
Dec 14, 2005	24.28	24.39	24.22	24.33	77,547	+0.25(+1.05%)
Dec 13, 2005	24.01	24.20	23.91	24.07	58,007	-0.17(-0.71%)
Dec 12, 2005	24.21	24.28	24.08	24.25	52,023	+0.25(+1.02%)
Dec 09, 2005	23.81	24.04	23.74	24.00	68,876	+0.28(+1.17%)
Dec 08, 2005	23.75	23.95	23.58	23.72	183,426	+0.07(+0.28%)
Dec 07, 2005	23.73	23.80	23.30	23.66	210,538	+0.34(+1.44%)
Dec 06, 2005	23.36	23.56	23.27	23.32	302,862	+0.39(+1.71%)
Dec 05, 2005	22.85	22.96	22.79	22.93	72,051	+0.00(+0.00%)
Dec 02, 2005	23.01	23.01	22.77	22.93	98,674	-0.41(-1.75%)
Dec 01, 2005	23.04	23.34	22.99	23.34	28,332	+0.38(+1.68%)
Nov 30, 2005	23.09	23.24	22.89	22.95	47,627	-0.24(-1.02%)
Nov 29, 2005	23.32	23.32	23.14	23.19	96,842	+0.22(+0.96%)
Nov 28, 2005	22.96	23.08	22.86	22.97	53,367	+0.08(+0.36%)
Nov 25, 2005	22.91	23.12	22.78	22.89	45,062	-0.27(-1.17%)
Nov 23, 2005	22.76	23.28	22.76	23.16	69,731	+0.51(+2.24%)
Nov 22, 2005	22.13	22.69	22.13	22.65	69,243	+0.13(+0.58%)
Nov 21, 2005	22.42	22.52	22.32	22.52	53,977	+0.06(+0.26%)
Nov 18, 2005	22.40	22.49	22.18	22.46	32,606	+0.20(+0.92%)
Nov 17, 2005	22.17	22.39	22.12	22.26	40,544	+0.19(+0.85%)
Nov 16, 2005	22.05	22.15	21.71	22.07	145,324	-0.11(-0.48%)
Nov 15, 2005	22.62	22.31	22.12	22.17	70,464	-0.44(-1.96%)
Nov 14, 2005	22.58	22.67	22.43	22.62	51,901	-0.23(-1.00%)
Nov 11, 2005	22.78	22.93	22.71	22.85	39,567	+0.11(+0.50%)
Nov 10, 2005	22.78	22.84	22.53	22.73	33,827	-0.25(-1.10%)
Nov 09, 2005	22.71	23.03	22.65	22.99	133,601	-0.17(-0.74%)
Nov 08, 2005	23.12	23.62	23.05	23.16	1,018,373	-0.29(-1.26%)
Nov 07, 2005	23.32	23.45	23.21	23.45	286,131	+0.02(+0.07%)
Nov 04, 2005	23.70	23.73	23.21	23.44	48,482	-0.09(-0.38%)
Nov 03, 2005	23.82	23.86	23.42	23.53	27,233	-0.21(-0.90%)
Nov 02, 2005	23.06	23.74	23.01	23.74	27,843	+0.43(+1.83%)
Nov 01, 2005	23.40	23.41	23.20	23.31	15,753	-0.46(-1.93%)
Oct 31, 2005	23.42	23.95	23.35	23.77	42,742	+0.34(+1.43%)
Oct 28, 2005	23.32	23.48	23.20	23.44	24,302	+0.25(+1.09%)
Oct 27, 2005	23.66	23.66	23.16	23.18	44,574	-0.93(-3.87%)
Oct 26, 2005	24.34	24.39	24.12	24.12	34,438	-0.20(-0.84%)
Oct 25, 2005	24.43	24.56	24.24	24.32	24,180	-0.07(-0.30%)
Oct 24, 2005	24.08	24.48	24.00	24.39	67,533	+0.23(+0.95%)
Oct 21, 2005	24.41	24.46	24.07	24.16	12,212	+0.14(+0.58%)
Oct 20, 2005	24.47	24.47	23.97	24.03	44,940	-0.33(-1.34%)
Oct 19, 2005	23.96	24.42	23.77	24.35	21,493	-0.05(-0.20%)
Oct 18, 2005	24.66	24.66	24.26	24.40	41,277	-0.47(-1.91%)
Oct 17, 2005	25.01	25.01	24.84	24.88	22,348	-0.25(-1.01%)
Oct 14, 2005	25.11	25.24	24.86	25.13	39,933	+0.11(+0.46%)
Oct 13, 2005	24.93	25.10	24.84	25.02	64,968	-0.10(-0.39%)
Oct 12, 2005	25.43	25.43	25.07	25.11	109,054	-0.31(-1.22%)
Oct 11, 2005	25.39	25.47	25.34	25.43	22,470	-0.44(-1.71%)
Oct 10, 2005	26.07	26.07	25.79	25.87	14,410	-0.16(-0.60%)
Oct 07, 2005	26.24	26.24	25.94	26.02	24,302	-0.23(-0.87%)
Oct 06, 2005	26.35	26.49	26.20	26.25	28,332	+0.33(+1.26%)
Oct 05, 2005	26.24	26.29	25.92	25.92	45,673	-0.16(-0.60%)
Oct 04, 2005	26.12	26.39	26.08	26.08	23,447	-0.23(-0.87%)

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.