Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	25.18	25.32	24.87	25.01	74,476	-0.17(-0.68%)
Dec 29, 2005	25.27	25.30	24.87	25.18	77,761	-0.09(-0.36%)
Dec 28, 2005	25.30	25.52	25.06	25.27	229,600	-0.19(-0.75%)
Dec 27, 2005	25.60	25.85	25.38	25.46	259,800	-0.14(-0.55%)
Dec 23, 2005	24.80	26.20	24.80	25.60	1,993,037	+2.51(+10.87%)
Dec 22, 2005	23.00	23.24	22.68	23.09	149,567	+0.05(+0.22%)
Dec 21, 2005	22.43	23.50	22.21	23.04	184,071	+0.71(+3.18%)
Dec 20, 2005	22.42	23.00	21.87	22.33	172,411	-0.15(-0.67%)
Dec 19, 2005	23.38	23.38	22.05	22.48	238,746	-0.63(-2.73%)
Dec 16, 2005	23.61	23.85	22.95	23.11	321,584	-0.40(-1.70%)
Dec 15, 2005	23.80	24.23	23.30	23.51	132,633	-0.21(-0.89%)
Dec 14, 2005	23.84	24.06	23.67	23.72	158,126	-0.20(-0.84%)
Dec 13, 2005	23.80	24.02	23.77	23.92	205,055	+0.17(+0.72%)
Dec 12, 2005	24.31	24.51	23.68	23.75	171,434	-0.56(-2.30%)
Dec 09, 2005	24.12	24.50	23.97	24.31	121,809	+0.19(+0.79%)
Dec 08, 2005	24.29	24.41	23.90	24.12	148,470	-0.01(-0.04%)
Dec 07, 2005	24.76	24.81	24.02	24.13	206,738	-0.81(-3.25%)
Dec 06, 2005	25.25	25.77	24.88	24.94	180,267	-0.34(-1.34%)
Dec 05, 2005	25.13	25.49	24.77	25.28	445,275	-1.24(-4.68%)
Dec 02, 2005	26.47	26.74	26.14	26.52	199,784	-0.03(-0.11%)
Dec 01, 2005	26.78	26.78	26.35	26.55	192,558	+0.08(+0.30%)
Nov 30, 2005	25.50	26.55	25.28	26.47	396,567	+1.13(+4.46%)
Nov 29, 2005	25.57	25.83	25.30	25.34	131,768	-0.28(-1.09%)
Nov 28, 2005	26.37	26.67	25.52	25.62	103,376	-0.81(-3.06%)
Nov 25, 2005	26.12	26.55	26.12	26.43	29,788	+0.12(+0.46%)
Nov 23, 2005	26.31	26.34	26.02	26.31	88,841	-0.22(-0.83%)
Nov 22, 2005	26.40	26.62	26.27	26.53	136,317	+0.04(+0.15%)
Nov 21, 2005	26.65	26.65	26.07	26.49	174,033	-0.16(-0.60%)
Nov 18, 2005	26.87	26.90	26.25	26.65	263,439	+0.07(+0.26%)
Nov 17, 2005	26.82	27.00	26.43	26.58	163,174	-0.24(-0.89%)
Nov 16, 2005	26.72	26.95	25.84	26.82	277,370	+0.15(+0.56%)
Nov 15, 2005	26.01	26.98	25.11	26.67	560,049	+0.66(+2.54%)
Nov 14, 2005	25.66	26.01	25.56	26.01	238,559	+0.44(+1.72%)
Nov 11, 2005	25.60	25.72	25.28	25.57	70,094	-0.06(-0.23%)
Nov 10, 2005	24.84	25.79	24.27	25.63	290,285	+1.08(+4.40%)
Nov 09, 2005	23.70	24.55	23.53	24.55	218,614	+0.91(+3.85%)
Nov 08, 2005	23.50	24.32	23.50	23.64	180,767	+0.00(+0.00%)
Nov 07, 2005	23.60	23.87	23.40	23.64	112,970	+0.02(+0.08%)
Nov 04, 2005	24.02	24.02	23.33	23.62	78,311	-0.28(-1.17%)
Nov 03, 2005	23.76	24.08	23.31	23.90	158,317	+0.29(+1.23%)
Nov 02, 2005	22.92	23.61	22.62	23.61	65,833	+0.67(+2.92%)
Nov 01, 2005	23.49	23.72	22.82	22.94	92,298	-0.60(-2.55%)
Oct 31, 2005	23.21	23.85	23.21	23.54	105,939	+0.37(+1.60%)
Oct 28, 2005	22.71	23.27	22.61	23.17	95,946	+0.56(+2.48%)
Oct 27, 2005	23.19	23.26	22.60	22.61	197,470	-0.58(-2.50%)
Oct 26, 2005	22.70	23.21	22.70	23.19	109,929	+0.44(+1.93%)
Oct 25, 2005	22.63	23.10	22.40	22.75	161,672	+0.03(+0.13%)
Oct 24, 2005	21.46	22.72	21.46	22.72	97,761	+1.09(+5.04%)
Oct 21, 2005	21.83	22.29	21.54	21.63	126,112	-0.20(-0.92%)
Oct 20, 2005	22.19	22.21	21.51	21.83	82,566	-0.43(-1.93%)
Oct 19, 2005	21.38	22.30	21.03	22.26	157,235	+0.77(+3.58%)
Oct 18, 2005	22.10	22.23	21.35	21.49	81,392	-0.63(-2.85%)
Oct 17, 2005	22.74	22.90	21.87	22.12	105,131	-0.57(-2.51%)
Oct 14, 2005	21.89	22.69	21.88	22.69	144,997	+0.91(+4.18%)
Oct 13, 2005	20.93	21.97	20.74	21.78	224,288	+0.88(+4.21%)
Oct 12, 2005	21.55	21.64	20.73	20.90	183,022	-0.76(-3.51%)
Oct 11, 2005	22.37	22.61	21.56	21.66	189,438	-0.64(-2.87%)
Oct 10, 2005	22.69	22.88	22.21	22.30	104,648	-0.46(-2.02%)
Oct 07, 2005	22.92	23.21	22.50	22.76	137,766	-0.08(-0.35%)
Oct 06, 2005	23.65	23.65	22.49	22.84	155,710	-0.82(-3.47%)
Oct 05, 2005	24.47	24.47	23.66	23.66	158,712	-0.92(-3.74%)
Oct 04, 2005	24.67	24.90	24.40	24.58	260,946	-0.09(-0.36%)

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.