Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	21.19	21.58	21.17	21.50	99,601	+0.33(+1.57%)
Dec 29, 2005	21.11	21.19	21.11	21.17	18,817	+0.08(+0.40%)
Dec 28, 2005	20.84	21.19	20.81	21.08	49,314	-0.04(-0.20%)
Dec 27, 2005	21.47	21.47	21.08	21.13	57,749	-0.37(-1.74%)
Dec 23, 2005	21.48	21.53	21.42	21.50	37,310	-0.03(-0.14%)
Dec 22, 2005	21.59	21.61	21.45	21.53	19,466	-0.06(-0.29%)
Dec 21, 2005	21.50	21.64	21.50	21.59	13,301	+0.09(+0.43%)
Dec 20, 2005	21.58	21.67	21.48	21.50	16,221	-0.06(-0.29%)
Dec 19, 2005	21.56	21.58	21.52	21.56	23,359	+0.04(+0.20%)
Dec 16, 2005	21.51	21.53	21.50	21.52	10,381	-0.01(-0.06%)
Dec 15, 2005	21.58	21.58	21.53	21.53	4,217	-0.05(-0.21%)
Dec 14, 2005	21.58	21.58	21.51	21.58	9,733	+0.01(+0.06%)
Dec 13, 2005	21.55	21.59	21.47	21.56	17,519	-0.03(-0.13%)
Dec 12, 2005	21.58	21.67	21.53	21.59	23,034	+0.09(+0.43%)
Dec 09, 2005	21.58	21.63	21.50	21.50	5,515	-0.06(-0.28%)
Dec 08, 2005	21.50	21.56	21.42	21.56	10,706	-0.02(-0.07%)
Dec 07, 2005	21.56	21.62	21.52	21.58	12,977	+0.03(+0.14%)
Dec 06, 2005	21.58	21.58	21.51	21.55	8,759	-0.03(-0.14%)
Dec 05, 2005	21.58	21.59	21.55	21.58	320,542	+0.08(+0.36%)
Dec 02, 2005	21.53	21.53	21.28	21.50	22,061	-0.02(-0.10%)
Dec 01, 2005	21.47	21.58	21.47	21.52	26,603	+0.13(+0.60%)
Nov 30, 2005	21.27	21.56	21.27	21.39	19,466	+0.03(+0.15%)
Nov 29, 2005	21.27	21.36	21.17	21.36	9,084	+0.01(+0.07%)
Nov 28, 2005	21.37	21.41	21.28	21.34	13,626	-0.14(-0.65%)
Nov 25, 2005	21.54	21.58	21.48	21.48	12,977	-0.06(-0.27%)
Nov 23, 2005	21.58	21.58	21.46	21.54	13,626	-0.03(-0.16%)
Nov 22, 2005	21.50	21.61	21.50	21.58	36,661	+0.08(+0.36%)
Nov 21, 2005	21.58	21.70	21.50	21.50	15,572	+0.00(+0.00%)
Nov 18, 2005	21.42	21.58	21.42	21.50	23,359	+0.14(+0.65%)
Nov 17, 2005	21.61	21.62	21.34	21.36	13,950	-0.19(-0.86%)
Nov 16, 2005	21.50	21.66	21.44	21.55	18,492	-0.03(-0.14%)
Nov 15, 2005	21.29	21.58	21.11	21.58	10,381	+0.31(+1.45%)
Nov 14, 2005	21.04	21.27	21.04	21.27	12,977	+0.31(+1.47%)
Nov 11, 2005	20.99	21.01	20.90	20.96	24,008	+0.11(+0.52%)
Nov 10, 2005	20.86	20.94	20.73	20.85	10,057	-0.11(-0.51%)
Nov 09, 2005	20.87	20.96	20.87	20.96	2,595	+0.05(+0.22%)
Nov 08, 2005	20.94	20.96	20.90	20.91	6,164	+0.03(+0.15%)
Nov 07, 2005	20.85	20.88	20.85	20.88	9,084	+0.05(+0.22%)
Nov 04, 2005	20.85	20.85	20.81	20.84	6,813	+0.02(+0.07%)
Nov 03, 2005	20.85	20.85	20.73	20.82	13,626	-0.03(-0.15%)
Nov 02, 2005	20.88	20.89	20.75	20.85	8,759	-0.08(-0.37%)
Nov 01, 2005	20.85	20.96	20.73	20.93	19,466	+0.05(+0.24%)
Oct 31, 2005	20.81	20.96	20.75	20.88	24,657	-0.00(-0.01%)
Oct 28, 2005	20.68	20.96	20.68	20.88	12,328	+0.28(+1.35%)
Oct 27, 2005	20.57	20.84	20.57	20.61	21,737	-0.48(-2.27%)
Oct 26, 2005	21.16	21.24	21.05	21.08	42,825	-0.06(-0.29%)
Oct 25, 2005	21.04	21.18	20.81	21.14	44,123	+0.19(+0.88%)
Oct 24, 2005	20.85	20.96	20.75	20.96	26,603	+0.00(+0.00%)
Oct 21, 2005	20.77	20.96	20.74	20.96	35,363	+0.13(+0.62%)
Oct 20, 2005	21.42	21.51	20.74	20.83	43,149	-0.67(-3.11%)
Oct 19, 2005	21.64	21.65	21.50	21.50	11,355	-0.08(-0.36%)
Oct 18, 2005	21.60	21.65	21.51	21.58	18,817	-0.10(-0.45%)
Oct 17, 2005	21.28	21.73	21.28	21.67	28,550	+0.47(+2.21%)
Oct 14, 2005	21.25	21.27	21.11	21.21	7,462	+0.06(+0.29%)
Oct 13, 2005	21.22	21.27	21.08	21.14	8,110	+0.00(+0.00%)
Oct 12, 2005	21.29	21.34	21.07	21.14	16,221	-0.06(-0.31%)
Oct 11, 2005	21.07	21.27	21.07	21.21	27,901	+0.14(+0.67%)
Oct 10, 2005	21.27	21.42	20.99	21.07	30,172	-0.51(-2.36%)
Oct 07, 2005	21.34	21.58	21.34	21.58	7,786	+0.31(+1.45%)
Oct 06, 2005	22.07	22.07	21.27	21.27	81,757	-1.11(-4.96%)
Oct 05, 2005	22.65	22.72	22.35	22.38	23,359	-0.27(-1.21%)
Oct 04, 2005	22.65	22.65	22.38	22.65	15,248	-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.