Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	21.16	21.16	20.47	20.78	5,726	-0.45(-2.12%)
Dec 29, 2005	21.51	21.63	21.16	21.23	6,876	-0.30(-1.39%)
Dec 28, 2005	21.53	21.53	21.53	21.53	120	-0.27(-1.26%)
Dec 27, 2005	21.83	21.83	21.80	21.80	480	-0.44(-1.98%)
Dec 23, 2005	21.94	22.24	21.94	22.24	240	+0.30(+1.36%)
Dec 22, 2005	21.51	21.94	21.51	21.94	721	+0.43(+2.01%)
Dec 21, 2005	21.51	21.51	21.51	21.51	240	-0.19(-0.88%)
Dec 20, 2005	21.94	21.94	21.51	21.70	1,998	+0.19(+0.89%)
Dec 19, 2005	21.75	21.97	21.41	21.51	9,847	-0.75(-3.36%)
Dec 16, 2005	22.42	22.42	21.64	22.26	36,844	-0.14(-0.63%)
Dec 15, 2005	21.63	22.40	21.63	22.40	5,778	+0.42(+1.89%)
Dec 14, 2005	21.96	22.37	21.96	21.98	7,562	+0.02(+0.11%)
Dec 13, 2005	21.96	21.96	21.95	21.96	1,227	+0.00(+0.00%)
Dec 12, 2005	21.85	21.96	21.85	21.96	3,135	+0.33(+1.54%)
Dec 09, 2005	21.63	21.63	21.63	21.63	0	+0.00(+0.00%)
Dec 08, 2005	21.63	21.63	21.63	21.63	7,093	+0.00(+0.00%)
Dec 07, 2005	21.96	21.96	21.63	21.63	7,081	-0.21(-0.95%)
Dec 06, 2005	21.83	21.95	21.83	21.83	4,771	+0.03(+0.14%)
Dec 05, 2005	21.63	21.80	21.63	21.80	2,594	+0.28(+1.28%)
Dec 02, 2005	21.55	21.55	21.52	21.53	841	-0.15(-0.69%)
Dec 01, 2005	21.50	22.24	21.38	21.68	1,769	+0.38(+1.80%)
Nov 30, 2005	21.21	21.29	21.21	21.29	2,107	+0.01(+0.04%)
Nov 29, 2005	21.30	21.30	21.00	21.28	1,122	+0.34(+1.63%)
Nov 28, 2005	20.82	20.94	20.82	20.94	3,706	-0.27(-1.25%)
Nov 25, 2005	21.21	21.21	21.21	21.21	0	+0.00(+0.00%)
Nov 23, 2005	21.21	21.21	21.21	21.21	1,683	+0.00(+0.00%)
Nov 22, 2005	20.79	21.21	20.79	21.21	1,089	+0.08(+0.39%)
Nov 21, 2005	20.38	21.13	20.38	21.13	1,006	+0.33(+1.60%)
Nov 18, 2005	21.42	21.42	20.79	20.79	1,375	-0.07(-0.32%)
Nov 17, 2005	20.19	20.86	20.19	20.86	2,468	+0.55(+2.70%)
Nov 16, 2005	21.24	21.24	20.30	20.31	2,417	-0.72(-3.40%)
Nov 15, 2005	20.79	21.03	20.09	21.03	3,012	+0.23(+1.12%)
Nov 14, 2005	20.79	20.79	20.62	20.79	5,175	-0.01(-0.04%)
Nov 11, 2005	20.78	20.88	20.29	20.80	3,847	+0.02(+0.08%)
Nov 10, 2005	20.50	20.79	20.38	20.79	1,700	+0.97(+4.91%)
Nov 09, 2005	19.23	20.49	19.23	19.81	2,164	-0.15(-0.75%)
Nov 08, 2005	19.92	19.96	19.40	19.96	1,550	-0.21(-1.03%)
Nov 07, 2005	20.17	20.59	20.17	20.17	2,237	-0.02(-0.12%)
Nov 04, 2005	20.03	20.79	20.03	20.20	853	-0.60(-2.88%)
Nov 03, 2005	20.82	20.82	20.79	20.79	1,960	+0.00(+0.00%)
Nov 02, 2005	20.09	20.79	20.09	20.79	1,288	-0.01(-0.04%)
Nov 01, 2005	20.56	20.80	20.16	20.80	3,295	+0.02(+0.12%)
Oct 31, 2005	18.76	20.78	18.70	20.78	7,562	+2.20(+11.82%)
Oct 28, 2005	19.75	19.75	18.38	18.58	9,274	-1.20(-6.06%)
Oct 27, 2005	19.82	19.82	19.78	19.78	866	-0.97(-4.69%)
Oct 26, 2005	20.81	20.81	20.75	20.75	395	-0.07(-0.32%)
Oct 25, 2005	20.79	21.18	20.39	20.82	1,871	-0.27(-1.30%)
Oct 24, 2005	20.84	21.27	20.61	21.09	3,246	+0.87(+4.32%)
Oct 21, 2005	20.48	20.95	20.20	20.22	2,844	-0.56(-2.68%)
Oct 20, 2005	21.00	21.30	20.36	20.78	10,897	-0.14(-0.68%)
Oct 19, 2005	18.42	20.92	18.38	20.92	8,330	+2.41(+13.03%)
Oct 18, 2005	19.86	19.86	18.46	18.51	2,825	-0.82(-4.22%)
Oct 17, 2005	19.31	19.32	18.43	19.32	6,813	+0.24(+1.26%)
Oct 14, 2005	18.79	19.08	18.51	19.08	615	+0.57(+3.06%)
Oct 13, 2005	18.31	18.80	18.30	18.51	2,089	-0.18(-0.94%)
Oct 12, 2005	18.71	19.07	18.53	18.69	2,105	-0.40(-2.09%)
Oct 11, 2005	19.50	19.50	19.09	19.09	3,779	-0.32(-1.67%)
Oct 10, 2005	19.59	19.63	19.40	19.41	1,202	-0.54(-2.71%)
Oct 07, 2005	20.17	20.17	19.95	19.95	1,821	+0.01(+0.04%)
Oct 06, 2005	20.59	20.86	19.95	19.95	4,893	-0.63(-3.07%)
Oct 05, 2005	21.50	21.50	20.58	20.58	7,214	-1.51(-6.85%)
Oct 04, 2005	22.23	22.23	21.68	22.09	1,439	+0.09(+0.42%)

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.