Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	21.63	21.84	21.57	21.84	336,034	-0.04(-0.17%)
Dec 29, 2005	21.94	21.97	21.88	21.88	505,975	-0.17(-0.79%)
Dec 28, 2005	22.00	22.15	22.00	22.05	365,220	+0.20(+0.93%)
Dec 27, 2005	21.88	21.92	21.72	21.84	478,381	-0.35(-1.56%)
Dec 23, 2005	22.18	22.39	22.18	22.19	279,255	+0.07(+0.31%)
Dec 22, 2005	22.08	22.14	21.97	22.12	357,658	+0.08(+0.34%)
Dec 21, 2005	22.04	22.05	21.79	22.05	554,264	+0.35(+1.63%)
Dec 20, 2005	21.72	21.82	21.52	21.69	451,053	+0.08(+0.35%)
Dec 19, 2005	21.61	21.75	21.56	21.62	382,864	+0.13(+0.60%)
Dec 16, 2005	21.47	21.49	21.35	21.49	466,309	+0.19(+0.88%)
Dec 15, 2005	21.37	21.43	21.26	21.30	252,722	-0.30(-1.40%)
Dec 14, 2005	21.57	21.70	21.55	21.60	497,617	-0.20(-0.90%)
Dec 13, 2005	21.69	21.84	21.63	21.80	287,878	+0.19(+0.87%)
Dec 12, 2005	21.55	21.61	21.46	21.61	431,286	+0.02(+0.07%)
Dec 09, 2005	21.52	21.60	21.48	21.60	851,296	-0.06(-0.28%)
Dec 08, 2005	21.49	21.73	21.43	21.66	1,042,994	-0.17(-0.76%)
Dec 07, 2005	21.86	21.89	21.68	21.82	613,167	-0.15(-0.69%)
Dec 06, 2005	21.78	22.06	21.73	21.97	869,206	-0.10(-0.44%)
Dec 05, 2005	21.78	22.11	21.99	22.07	951,722	+0.36(+1.67%)
Dec 02, 2005	21.78	21.78	21.65	21.71	1,059,975	+0.26(+1.23%)
Dec 01, 2005	21.18	21.53	21.37	21.45	1,594,340	+0.37(+1.75%)
Nov 30, 2005	21.26	21.31	21.05	21.08	563,286	-0.12(-0.57%)
Nov 29, 2005	21.19	21.25	21.14	21.20	304,063	-0.24(-1.13%)
Nov 28, 2005	21.48	21.63	21.38	21.44	769,178	+0.40(+1.90%)
Nov 25, 2005	21.03	21.10	21.00	21.04	559,040	-0.41(-1.93%)
Nov 23, 2005	21.29	21.45	21.26	21.45	825,825	+0.23(+1.07%)
Nov 22, 2005	21.08	21.23	20.97	21.23	479,045	+0.09(+0.43%)
Nov 21, 2005	21.16	21.17	21.03	21.14	382,599	+0.01(+0.04%)
Nov 18, 2005	21.09	21.16	21.00	21.13	436,991	+0.17(+0.79%)
Nov 17, 2005	20.73	20.96	20.68	20.96	474,136	+0.64(+3.15%)
Nov 16, 2005	20.18	20.34	20.18	20.32	709,215	+0.19(+0.94%)
Nov 15, 2005	20.01	20.21	20.01	20.13	784,036	+0.11(+0.56%)
Nov 14, 2005	20.01	20.05	19.98	20.02	738,400	-0.41(-1.99%)
Nov 11, 2005	20.44	20.44	20.34	20.43	1,210,016	+0.17(+0.82%)
Nov 10, 2005	20.27	20.34	20.19	20.26	423,326	-0.04(-0.19%)
Nov 09, 2005	20.44	20.44	20.29	20.30	258,957	-0.05(-0.22%)
Nov 08, 2005	20.35	20.43	20.31	20.34	398,784	-0.30(-1.46%)
Nov 07, 2005	20.50	20.69	20.44	20.65	227,251	+0.07(+0.33%)
Nov 04, 2005	20.96	20.96	20.54	20.58	665,038	-0.53(-2.50%)
Nov 03, 2005	21.11	21.38	21.03	21.11	1,548,970	+0.14(+0.65%)
Nov 02, 2005	20.73	20.98	20.62	20.97	438,848	+0.09(+0.43%)
Nov 01, 2005	20.88	20.91	20.80	20.88	348,637	-0.08(-0.40%)
Oct 31, 2005	20.90	20.99	20.80	20.96	417,224	+0.36(+1.76%)
Oct 28, 2005	20.43	20.63	20.43	20.60	632,933	+0.02(+0.11%)
Oct 27, 2005	21.07	21.07	20.56	20.58	632,668	-0.34(-1.62%)
Oct 26, 2005	20.90	21.12	20.85	20.92	200,718	+0.04(+0.18%)
Oct 25, 2005	20.97	21.02	20.79	20.88	274,213	+0.08(+0.36%)
Oct 24, 2005	20.54	20.86	20.46	20.80	425,980	+0.15(+0.73%)
Oct 21, 2005	20.67	20.88	20.57	20.65	649,782	-0.19(-0.90%)
Oct 20, 2005	21.11	21.14	20.83	20.84	591,675	-0.93(-4.26%)
Oct 19, 2005	21.57	21.78	21.39	21.77	397,192	-0.07(-0.31%)
Oct 18, 2005	22.08	22.08	21.78	21.84	404,488	-0.38(-1.73%)
Oct 17, 2005	22.12	22.30	22.06	22.22	760,024	+0.51(+2.33%)
Oct 14, 2005	21.63	21.75	21.41	21.72	501,332	+0.35(+1.66%)
Oct 13, 2005	21.30	21.38	21.15	21.36	420,806	+0.14(+0.64%)
Oct 12, 2005	21.35	21.40	21.17	21.23	276,867	-0.35(-1.64%)
Oct 11, 2005	21.63	21.63	21.36	21.58	685,468	+0.67(+3.21%)
Oct 10, 2005	21.31	21.31	20.90	20.91	200,718	-0.28(-1.32%)
Oct 07, 2005	21.11	21.26	21.04	21.19	369,465	+0.20(+0.97%)
Oct 06, 2005	21.17	21.28	20.99	20.99	433,541	-0.59(-2.73%)
Oct 05, 2005	21.90	22.12	21.57	21.57	511,016	-0.11(-0.52%)
Oct 04, 2005	21.89	21.97	21.66	21.69	390,957	+0.11(+0.52%)

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.