Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	21.42	21.81	21.39	21.73	98,551	+0.34(+1.57%)
Dec 29, 2005	21.34	21.42	21.34	21.39	18,618	+0.08(+0.39%)
Dec 28, 2005	21.06	21.42	21.03	21.31	48,794	-0.04(-0.20%)
Dec 27, 2005	21.70	21.70	21.31	21.35	57,140	-0.38(-1.74%)
Dec 23, 2005	21.71	21.76	21.65	21.73	36,916	-0.03(-0.14%)
Dec 22, 2005	21.82	21.84	21.68	21.76	19,260	-0.06(-0.29%)
Dec 21, 2005	21.73	21.87	21.73	21.82	13,161	+0.09(+0.43%)
Dec 20, 2005	21.81	21.90	21.71	21.73	16,050	-0.06(-0.29%)
Dec 19, 2005	21.79	21.81	21.75	21.79	23,113	+0.04(+0.20%)
Dec 16, 2005	21.74	21.76	21.73	21.75	10,272	-0.01(-0.06%)
Dec 15, 2005	21.81	21.81	21.76	21.76	4,173	-0.05(-0.21%)
Dec 14, 2005	21.81	21.81	21.74	21.81	9,630	+0.01(+0.06%)
Dec 13, 2005	21.77	21.82	21.70	21.79	17,334	-0.03(-0.13%)
Dec 12, 2005	21.81	21.90	21.76	21.82	22,792	+0.09(+0.43%)
Dec 09, 2005	21.81	21.86	21.73	21.73	5,457	-0.06(-0.28%)
Dec 08, 2005	21.73	21.79	21.65	21.79	10,593	-0.02(-0.07%)
Dec 07, 2005	21.79	21.85	21.75	21.81	12,840	+0.03(+0.14%)
Dec 06, 2005	21.81	21.81	21.74	21.77	8,667	-0.03(-0.14%)
Dec 05, 2005	21.81	21.82	21.77	21.81	317,162	+0.08(+0.36%)
Dec 02, 2005	21.76	21.76	21.51	21.73	21,828	-0.02(-0.10%)
Dec 01, 2005	21.70	21.81	21.70	21.75	26,323	+0.13(+0.61%)
Nov 30, 2005	21.50	21.79	21.50	21.62	19,260	+0.03(+0.15%)
Nov 29, 2005	21.49	21.59	21.39	21.59	8,988	+0.01(+0.07%)
Nov 28, 2005	21.60	21.63	21.51	21.57	13,482	-0.14(-0.65%)
Nov 25, 2005	21.77	21.81	21.71	21.71	12,840	-0.06(-0.27%)
Nov 23, 2005	21.81	21.81	21.68	21.77	13,482	-0.03(-0.16%)
Nov 22, 2005	21.73	21.84	21.73	21.81	36,274	+0.08(+0.36%)
Nov 21, 2005	21.81	21.93	21.73	21.73	15,408	+0.00(+0.00%)
Nov 18, 2005	21.65	21.81	21.65	21.73	23,113	+0.14(+0.65%)
Nov 17, 2005	21.84	21.85	21.57	21.59	13,803	-0.19(-0.86%)
Nov 16, 2005	21.73	21.89	21.67	21.77	18,297	-0.03(-0.14%)
Nov 15, 2005	21.51	21.81	21.34	21.81	10,272	+0.31(+1.45%)
Nov 14, 2005	21.26	21.49	21.26	21.49	12,840	+0.31(+1.47%)
Nov 11, 2005	21.22	21.24	21.12	21.18	23,755	+0.11(+0.52%)
Nov 10, 2005	21.08	21.16	20.95	21.07	9,951	-0.11(-0.52%)
Nov 09, 2005	21.09	21.18	21.09	21.18	2,568	+0.05(+0.22%)
Nov 08, 2005	21.17	21.18	21.12	21.14	6,099	+0.03(+0.15%)
Nov 07, 2005	21.07	21.11	21.07	21.11	8,988	+0.05(+0.22%)
Nov 04, 2005	21.07	21.07	21.03	21.06	6,741	+0.02(+0.07%)
Nov 03, 2005	21.07	21.07	20.95	21.04	13,482	-0.03(-0.15%)
Nov 02, 2005	21.11	21.12	20.97	21.07	8,667	-0.08(-0.37%)
Nov 01, 2005	21.07	21.18	20.95	21.15	19,260	+0.05(+0.24%)
Oct 31, 2005	21.03	21.18	20.97	21.10	24,397	-0.00(-0.01%)
Oct 28, 2005	20.90	21.18	20.90	21.11	12,198	+0.28(+1.35%)
Oct 27, 2005	20.79	21.06	20.79	20.82	21,507	-0.48(-2.27%)
Oct 26, 2005	21.39	21.46	21.28	21.31	42,373	-0.06(-0.29%)
Oct 25, 2005	21.26	21.40	21.03	21.37	43,657	+0.19(+0.88%)
Oct 24, 2005	21.08	21.18	20.97	21.18	26,323	+0.00(+0.00%)
Oct 21, 2005	21.00	21.18	20.96	21.18	34,990	+0.13(+0.62%)
Oct 20, 2005	21.65	21.74	20.96	21.05	42,694	-0.68(-3.11%)
Oct 19, 2005	21.87	21.88	21.73	21.73	11,235	-0.08(-0.36%)
Oct 18, 2005	21.83	21.88	21.74	21.81	18,618	-0.10(-0.46%)
Oct 17, 2005	21.51	21.96	21.51	21.91	28,249	+0.47(+2.21%)
Oct 14, 2005	21.48	21.49	21.34	21.43	7,383	+0.06(+0.29%)
Oct 13, 2005	21.45	21.49	21.31	21.37	8,025	+0.00(+0.00%)
Oct 12, 2005	21.51	21.57	21.29	21.37	16,050	-0.07(-0.31%)
Oct 11, 2005	21.30	21.49	21.30	21.44	27,607	+0.14(+0.67%)
Oct 10, 2005	21.49	21.65	21.22	21.29	29,854	-0.51(-2.36%)
Oct 07, 2005	21.57	21.81	21.57	21.81	7,704	+0.31(+1.45%)
Oct 06, 2005	22.30	22.30	21.49	21.49	80,895	-1.12(-4.96%)
Oct 05, 2005	22.89	22.96	22.58	22.62	23,113	-0.28(-1.21%)
Oct 04, 2005	22.90	22.90	22.62	22.89	15,087	-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.