Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	21.36	21.75	21.34	21.67	98,808	+0.34(+1.57%)
Dec 29, 2005	21.28	21.36	21.28	21.34	18,667	+0.08(+0.39%)
Dec 28, 2005	21.00	21.36	20.98	21.25	48,921	-0.04(-0.20%)
Dec 27, 2005	21.64	21.64	21.25	21.30	57,289	-0.38(-1.74%)
Dec 23, 2005	21.66	21.70	21.59	21.67	37,012	-0.03(-0.14%)
Dec 22, 2005	21.76	21.78	21.62	21.70	19,311	-0.06(-0.29%)
Dec 21, 2005	21.67	21.81	21.67	21.76	13,195	+0.09(+0.43%)
Dec 20, 2005	21.75	21.84	21.66	21.67	16,092	-0.06(-0.29%)
Dec 19, 2005	21.73	21.75	21.69	21.73	23,173	+0.04(+0.20%)
Dec 16, 2005	21.69	21.71	21.67	21.69	10,299	-0.01(-0.06%)
Dec 15, 2005	21.75	21.75	21.70	21.70	4,184	-0.05(-0.21%)
Dec 14, 2005	21.75	21.75	21.69	21.75	9,655	+0.01(+0.06%)
Dec 13, 2005	21.72	21.76	21.64	21.74	17,379	-0.03(-0.13%)
Dec 12, 2005	21.75	21.84	21.70	21.76	22,851	+0.09(+0.43%)
Dec 09, 2005	21.75	21.81	21.67	21.67	5,471	-0.06(-0.28%)
Dec 08, 2005	21.67	21.73	21.59	21.73	10,621	-0.02(-0.07%)
Dec 07, 2005	21.73	21.80	21.69	21.75	12,874	+0.03(+0.14%)
Dec 06, 2005	21.75	21.75	21.69	21.72	8,689	-0.03(-0.14%)
Dec 05, 2005	21.75	21.76	21.72	21.75	317,988	+0.08(+0.36%)
Dec 02, 2005	21.70	21.70	21.45	21.67	21,885	-0.02(-0.10%)
Dec 01, 2005	21.64	21.75	21.64	21.69	26,391	+0.13(+0.61%)
Nov 30, 2005	21.44	21.73	21.44	21.56	19,311	+0.03(+0.15%)
Nov 29, 2005	21.44	21.53	21.34	21.53	9,011	+0.01(+0.07%)
Nov 28, 2005	21.54	21.58	21.45	21.52	13,517	-0.14(-0.65%)
Nov 25, 2005	21.71	21.75	21.66	21.66	12,874	-0.06(-0.27%)
Nov 23, 2005	21.75	21.75	21.63	21.71	13,517	-0.03(-0.16%)
Nov 22, 2005	21.68	21.78	21.68	21.75	36,369	+0.08(+0.36%)
Nov 21, 2005	21.75	21.87	21.67	21.67	15,448	+0.00(+0.00%)
Nov 18, 2005	21.59	21.75	21.59	21.67	23,173	+0.14(+0.65%)
Nov 17, 2005	21.79	21.80	21.52	21.53	13,839	-0.19(-0.86%)
Nov 16, 2005	21.67	21.83	21.62	21.72	18,345	-0.03(-0.14%)
Nov 15, 2005	21.46	21.75	21.28	21.75	10,299	+0.31(+1.45%)
Nov 14, 2005	21.21	21.44	21.21	21.44	12,874	+0.31(+1.47%)
Nov 11, 2005	21.16	21.18	21.07	21.13	23,816	+0.11(+0.52%)
Nov 10, 2005	21.03	21.11	20.90	21.02	9,977	-0.11(-0.51%)
Nov 09, 2005	21.03	21.13	21.03	21.13	2,574	+0.05(+0.22%)
Nov 08, 2005	21.11	21.13	21.07	21.08	6,115	+0.03(+0.15%)
Nov 07, 2005	21.02	21.05	21.02	21.05	9,011	+0.05(+0.22%)
Nov 04, 2005	21.02	21.02	20.97	21.00	6,758	+0.02(+0.07%)
Nov 03, 2005	21.02	21.02	20.90	20.99	13,517	-0.03(-0.15%)
Nov 02, 2005	21.05	21.06	20.92	21.02	8,689	-0.08(-0.37%)
Nov 01, 2005	21.02	21.13	20.89	21.10	19,311	+0.05(+0.24%)
Oct 31, 2005	20.97	21.13	20.91	21.05	24,460	-0.00(-0.01%)
Oct 28, 2005	20.85	21.12	20.85	21.05	12,230	+0.28(+1.35%)
Oct 27, 2005	20.74	21.00	20.74	20.77	21,564	-0.48(-2.27%)
Oct 26, 2005	21.33	21.41	21.22	21.25	42,484	-0.06(-0.29%)
Oct 25, 2005	21.21	21.35	20.97	21.31	43,771	+0.19(+0.88%)
Oct 24, 2005	21.02	21.13	20.91	21.13	26,391	+0.00(+0.00%)
Oct 21, 2005	20.94	21.13	20.91	21.13	35,081	+0.13(+0.62%)
Oct 20, 2005	21.59	21.69	20.91	21.00	42,806	-0.67(-3.11%)
Oct 19, 2005	21.81	21.83	21.67	21.67	11,264	-0.08(-0.36%)
Oct 18, 2005	21.77	21.83	21.69	21.75	18,667	-0.10(-0.45%)
Oct 17, 2005	21.45	21.90	21.45	21.85	28,322	+0.47(+2.21%)
Oct 14, 2005	21.42	21.44	21.28	21.38	7,402	+0.06(+0.29%)
Oct 13, 2005	21.39	21.44	21.25	21.31	8,046	+0.00(+0.00%)
Oct 12, 2005	21.46	21.52	21.24	21.31	16,092	-0.07(-0.31%)
Oct 11, 2005	21.24	21.44	21.24	21.38	27,679	+0.14(+0.67%)
Oct 10, 2005	21.44	21.59	21.16	21.24	29,932	-0.51(-2.36%)
Oct 07, 2005	21.52	21.75	21.52	21.75	7,724	+0.31(+1.45%)
Oct 06, 2005	22.25	22.25	21.44	21.44	81,106	-1.12(-4.96%)
Oct 05, 2005	22.83	22.90	22.53	22.56	23,173	-0.28(-1.21%)
Oct 04, 2005	22.84	22.84	22.56	22.83	15,126	-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.