Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	21.63	21.63	21.52	21.56	14,059	-0.09(-0.43%)
Dec 29, 2005	21.75	21.75	21.65	21.65	4,193	-0.09(-0.43%)
Dec 28, 2005	21.73	21.75	21.69	21.74	12,086	+0.05(+0.22%)
Dec 27, 2005	21.84	21.84	21.69	21.69	1,233	-0.17(-0.76%)
Dec 23, 2005	21.89	21.89	21.84	21.86	21,213	+0.04(+0.17%)
Dec 22, 2005	21.79	21.84	21.78	21.82	12,579	-0.00(-0.02%)
Dec 21, 2005	21.88	21.92	21.80	21.83	30,586	+0.01(+0.04%)
Dec 20, 2005	21.82	21.82	21.75	21.82	6,413	+0.04(+0.20%)
Dec 19, 2005	22.01	22.01	21.77	21.77	19,486	-0.14(-0.65%)
Dec 16, 2005	22.02	22.02	21.92	21.92	17,759	-0.01(-0.06%)
Dec 15, 2005	22.05	22.05	21.92	21.93	26,886	-0.08(-0.35%)
Dec 14, 2005	21.93	22.07	21.93	22.01	204,485	+0.15(+0.69%)
Dec 13, 2005	21.76	21.91	21.76	21.86	13,566	+0.18(+0.82%)
Dec 12, 2005	21.77	21.79	21.68	21.68	3,453	-0.02(-0.07%)
Dec 09, 2005	21.66	21.72	21.64	21.69	13,813	+0.06(+0.28%)
Dec 08, 2005	21.74	21.77	21.63	21.63	5,919	+0.02(+0.09%)
Dec 07, 2005	21.77	21.77	21.60	21.61	7,893	-0.14(-0.65%)
Dec 06, 2005	21.85	21.94	21.74	21.75	31,326	-0.01(-0.06%)
Dec 05, 2005	21.76	21.80	21.75	21.77	26,146	-0.07(-0.32%)
Dec 02, 2005	21.85	21.86	21.80	21.84	12,086	-0.02(-0.11%)
Dec 01, 2005	21.65	21.87	21.65	21.86	15,539	+0.26(+1.20%)
Nov 30, 2005	21.71	21.75	21.60	21.60	16,526	-0.09(-0.41%)
Nov 29, 2005	21.69	21.69	21.69	21.69	246	-0.04(-0.17%)
Nov 28, 2005	21.93	21.93	21.73	21.73	739	-0.12(-0.54%)
Nov 25, 2005	21.91	21.91	21.84	21.84	986	+0.02(+0.11%)
Nov 23, 2005	21.80	21.91	21.80	21.82	19,239	+0.11(+0.50%)
Nov 22, 2005	21.58	21.75	21.58	21.71	83,126	+0.13(+0.60%)
Nov 21, 2005	21.55	21.58	21.47	21.58	9,126	+0.07(+0.34%)
Nov 18, 2005	21.45	21.51	21.39	21.51	9,619	+0.14(+0.65%)
Nov 17, 2005	21.31	21.37	21.29	21.37	1,973	+0.18(+0.86%)
Nov 16, 2005	21.16	21.19	21.16	21.19	1,479	-0.06(-0.27%)
Nov 15, 2005	21.30	21.27	21.24	21.24	5,426	-0.05(-0.23%)
Nov 14, 2005	21.29	21.29	21.29	21.29	0	+0.00(+0.00%)
Nov 11, 2005	21.25	21.29	21.24	21.29	4,686	+0.13(+0.59%)
Nov 10, 2005	21.08	21.17	21.08	21.17	3,946	+0.13(+0.60%)
Nov 09, 2005	21.08	21.11	21.04	21.04	3,946	+0.03(+0.14%)
Nov 08, 2005	21.03	21.03	21.00	21.01	15,046	-0.04(-0.19%)
Nov 07, 2005	20.98	21.08	20.98	21.05	6,413	+0.07(+0.35%)
Nov 04, 2005	21.02	21.02	20.91	20.98	12,579	+0.01(+0.04%)
Nov 03, 2005	20.96	21.08	20.96	20.97	10,359	+0.07(+0.33%)
Nov 02, 2005	20.70	20.92	20.70	20.90	9,373	+0.16(+0.78%)
Nov 01, 2005	20.71	20.74	20.71	20.74	739	+0.03(+0.16%)
Oct 31, 2005	20.76	20.81	20.71	20.71	20,719	+0.11(+0.51%)
Oct 28, 2005	20.47	20.60	20.47	20.60	12,086	+0.29(+1.44%)
Oct 27, 2005	20.58	20.58	20.31	20.31	10,606	-0.27(-1.32%)
Oct 26, 2005	20.59	20.73	20.58	20.58	41,686	+0.01(+0.06%)
Oct 25, 2005	20.57	20.57	20.52	20.57	4,686	-0.04(-0.22%)
Oct 24, 2005	20.43	20.61	20.43	20.61	552,530	+0.29(+1.44%)
Oct 21, 2005	20.37	20.41	20.32	20.32	4,933	+0.05(+0.26%)
Oct 20, 2005	20.52	20.52	20.27	20.27	8,139	-0.26(-1.24%)
Oct 19, 2005	20.17	20.53	20.17	20.53	5,919	+0.19(+0.96%)
Oct 18, 2005	20.39	20.40	20.32	20.33	45,879	-0.11(-0.52%)
Oct 17, 2005	20.45	20.47	20.37	20.44	1,234,806	+0.04(+0.20%)
Oct 14, 2005	20.35	20.40	20.29	20.40	7,399	+0.16(+0.80%)
Oct 13, 2005	20.16	20.27	20.14	20.23	6,413	+0.05(+0.26%)
Oct 12, 2005	20.38	20.38	20.16	20.18	1,973	-0.12(-0.60%)
Oct 11, 2005	20.40	20.40	20.30	20.30	4,686	-0.09(-0.42%)
Oct 10, 2005	20.57	20.57	20.35	20.39	10,113	-0.12(-0.59%)
Oct 07, 2005	20.47	20.54	20.46	20.51	15,293	+0.04(+0.18%)
Oct 06, 2005	20.60	20.60	20.47	20.47	2,466	-0.11(-0.51%)
Oct 05, 2005	20.68	20.76	20.58	20.58	1,479	-0.27(-1.28%)
Oct 04, 2005	20.99	20.99	20.85	20.85	739	-0.26(-1.25%)

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.