Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	21.46	21.85	21.44	21.77	98,348	+0.34(+1.57%)
Dec 29, 2005	21.38	21.46	21.38	21.44	18,580	+0.08(+0.39%)
Dec 28, 2005	21.10	21.46	21.07	21.35	48,693	-0.04(-0.20%)
Dec 27, 2005	21.74	21.74	21.35	21.39	57,022	-0.38(-1.74%)
Dec 23, 2005	21.76	21.80	21.69	21.77	36,840	-0.03(-0.14%)
Dec 22, 2005	21.87	21.88	21.73	21.80	19,221	-0.06(-0.29%)
Dec 21, 2005	21.78	21.91	21.78	21.87	13,134	+0.09(+0.43%)
Dec 20, 2005	21.85	21.94	21.76	21.77	16,017	-0.06(-0.29%)
Dec 19, 2005	21.84	21.85	21.79	21.84	23,065	+0.04(+0.20%)
Dec 16, 2005	21.79	21.81	21.78	21.79	10,251	-0.01(-0.06%)
Dec 15, 2005	21.85	21.85	21.80	21.80	4,164	-0.05(-0.21%)
Dec 14, 2005	21.85	21.85	21.79	21.85	9,610	+0.01(+0.06%)
Dec 13, 2005	21.82	21.87	21.74	21.84	17,299	-0.03(-0.13%)
Dec 12, 2005	21.85	21.94	21.80	21.87	22,745	+0.09(+0.43%)
Dec 09, 2005	21.85	21.91	21.77	21.77	5,445	-0.06(-0.28%)
Dec 08, 2005	21.77	21.84	21.69	21.84	10,571	-0.02(-0.07%)
Dec 07, 2005	21.84	21.90	21.79	21.85	12,814	+0.03(+0.14%)
Dec 06, 2005	21.85	21.85	21.79	21.82	8,649	-0.03(-0.14%)
Dec 05, 2005	21.85	21.87	21.82	21.85	316,508	+0.08(+0.36%)
Dec 02, 2005	21.80	21.80	21.55	21.77	21,783	-0.02(-0.10%)
Dec 01, 2005	21.74	21.85	21.74	21.79	26,268	+0.13(+0.61%)
Nov 30, 2005	21.54	21.83	21.54	21.66	19,221	+0.03(+0.15%)
Nov 29, 2005	21.54	21.63	21.44	21.63	8,969	+0.01(+0.07%)
Nov 28, 2005	21.64	21.68	21.55	21.62	13,454	-0.14(-0.65%)
Nov 25, 2005	21.82	21.85	21.76	21.76	12,814	-0.06(-0.27%)
Nov 23, 2005	21.85	21.85	21.73	21.82	13,454	-0.03(-0.16%)
Nov 22, 2005	21.78	21.88	21.78	21.85	36,199	+0.08(+0.36%)
Nov 21, 2005	21.85	21.98	21.77	21.77	15,376	+0.00(+0.00%)
Nov 18, 2005	21.69	21.85	21.69	21.77	23,065	+0.14(+0.65%)
Nov 17, 2005	21.89	21.90	21.62	21.63	13,775	-0.19(-0.86%)
Nov 16, 2005	21.77	21.93	21.72	21.82	18,260	-0.03(-0.14%)
Nov 15, 2005	21.56	21.85	21.38	21.85	10,251	+0.31(+1.45%)
Nov 14, 2005	21.30	21.54	21.30	21.54	12,814	+0.31(+1.47%)
Nov 11, 2005	21.26	21.28	21.16	21.23	23,706	+0.11(+0.52%)
Nov 10, 2005	21.13	21.20	21.00	21.12	9,930	-0.11(-0.51%)
Nov 09, 2005	21.13	21.23	21.13	21.23	2,562	+0.05(+0.22%)
Nov 08, 2005	21.21	21.23	21.17	21.18	6,086	+0.03(+0.15%)
Nov 07, 2005	21.12	21.15	21.12	21.15	8,969	+0.05(+0.22%)
Nov 04, 2005	21.11	21.12	21.07	21.10	6,727	+0.02(+0.07%)
Nov 03, 2005	21.12	21.12	21.00	21.09	13,454	-0.03(-0.15%)
Nov 02, 2005	21.15	21.16	21.02	21.12	8,649	-0.08(-0.37%)
Nov 01, 2005	21.12	21.23	20.99	21.20	19,221	+0.05(+0.24%)
Oct 31, 2005	21.07	21.23	21.01	21.15	24,346	-0.00(-0.01%)
Oct 28, 2005	20.95	21.22	20.95	21.15	12,173	+0.28(+1.35%)
Oct 27, 2005	20.84	21.10	20.84	20.87	21,463	-0.48(-2.27%)
Oct 26, 2005	21.43	21.51	21.32	21.35	42,286	-0.06(-0.29%)
Oct 25, 2005	21.30	21.45	21.07	21.41	43,567	+0.19(+0.88%)
Oct 24, 2005	21.12	21.23	21.01	21.23	26,268	+0.00(+0.00%)
Oct 21, 2005	21.04	21.23	21.01	21.23	34,918	+0.13(+0.62%)
Oct 20, 2005	21.69	21.79	21.01	21.10	42,606	-0.68(-3.11%)
Oct 19, 2005	21.91	21.93	21.77	21.77	11,212	-0.08(-0.36%)
Oct 18, 2005	21.87	21.93	21.79	21.85	18,580	-0.10(-0.46%)
Oct 17, 2005	21.55	22.01	21.55	21.95	28,191	+0.47(+2.21%)
Oct 14, 2005	21.52	21.54	21.38	21.48	7,368	+0.06(+0.29%)
Oct 13, 2005	21.49	21.54	21.35	21.41	8,008	+0.00(+0.00%)
Oct 12, 2005	21.56	21.62	21.34	21.41	16,017	-0.07(-0.31%)
Oct 11, 2005	21.34	21.54	21.34	21.48	27,550	+0.14(+0.67%)
Oct 10, 2005	21.54	21.69	21.26	21.34	29,792	-0.52(-2.36%)
Oct 07, 2005	21.62	21.85	21.62	21.85	7,688	+0.31(+1.45%)
Oct 06, 2005	22.35	22.35	21.54	21.54	80,728	-1.12(-4.96%)
Oct 05, 2005	22.94	23.01	22.63	22.66	23,065	-0.28(-1.21%)
Oct 04, 2005	22.94	22.94	22.66	22.94	15,056	-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.