Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	24.53	24.61	24.50	24.51	101,352	-0.11(-0.45%)
Dec 29, 2005	24.64	24.79	24.61	24.62	140,333	-0.02(-0.09%)
Dec 28, 2005	24.80	24.80	24.45	24.64	133,230	-0.11(-0.44%)
Dec 27, 2005	24.76	25.39	24.68	24.75	193,522	+0.01(+0.05%)
Dec 23, 2005	24.69	24.93	24.56	24.74	96,847	+0.03(+0.14%)
Dec 22, 2005	24.70	24.84	24.70	24.70	112,786	-0.06(-0.23%)
Dec 21, 2005	24.53	25.02	24.42	24.76	150,555	+0.21(+0.85%)
Dec 20, 2005	24.59	24.67	24.30	24.55	241,859	-0.94(-3.69%)
Dec 19, 2005	25.10	25.69	25.10	25.49	168,747	+0.50(+2.01%)
Dec 16, 2005	24.90	25.11	24.82	24.99	212,753	-1.79(-6.70%)
Dec 15, 2005	26.83	26.90	26.74	26.79	133,750	-0.01(-0.05%)
Dec 14, 2005	26.76	26.84	26.75	26.80	154,887	-0.01(-0.02%)
Dec 13, 2005	26.68	26.83	26.55	26.80	97,887	+0.04(+0.15%)
Dec 12, 2005	26.56	26.80	26.38	26.76	101,525	+0.50(+1.89%)
Dec 09, 2005	26.72	26.72	26.26	26.27	129,419	-0.31(-1.17%)
Dec 08, 2005	26.71	26.71	26.41	26.58	109,321	-0.14(-0.52%)
Dec 07, 2005	26.61	26.79	26.52	26.72	128,033	+0.13(+0.48%)
Dec 06, 2005	26.61	26.61	26.45	26.59	152,634	-0.23(-0.86%)
Dec 05, 2005	26.18	26.90	26.18	26.82	133,750	+0.63(+2.40%)
Dec 02, 2005	25.69	26.23	25.63	26.19	141,719	+0.71(+2.79%)
Dec 01, 2005	25.03	25.51	25.03	25.48	132,191	+0.49(+1.96%)
Nov 30, 2005	24.93	25.23	24.90	24.99	94,595	-0.02(-0.07%)
Nov 29, 2005	24.93	25.36	24.88	25.01	56,133	+0.01(+0.05%)
Nov 28, 2005	25.74	25.74	24.97	25.00	129,938	-0.49(-1.92%)
Nov 25, 2005	25.25	25.54	25.25	25.49	52,322	+0.31(+1.24%)
Nov 23, 2005	25.41	25.51	24.96	25.18	108,802	-0.10(-0.41%)
Nov 22, 2005	25.25	25.50	24.99	25.28	89,744	-0.12(-0.45%)
Nov 21, 2005	25.57	25.57	25.11	25.40	126,647	+0.24(+0.94%)
Nov 18, 2005	25.66	25.68	24.96	25.16	95,461	+0.13(+0.53%)
Nov 17, 2005	24.55	25.10	24.55	25.03	132,017	+0.72(+2.97%)
Nov 16, 2005	23.38	24.44	23.15	24.31	135,482	+0.76(+3.21%)
Nov 15, 2005	23.38	23.95	23.38	23.55	243,938	-0.63(-2.60%)
Nov 14, 2005	25.25	25.25	23.90	24.18	317,223	-0.96(-3.84%)
Nov 11, 2005	25.67	25.74	24.88	25.14	109,148	-0.51(-2.00%)
Nov 10, 2005	25.83	25.89	25.40	25.66	97,713	-0.24(-0.94%)
Nov 09, 2005	24.73	26.08	24.73	25.90	119,370	+0.50(+1.95%)
Nov 08, 2005	25.94	25.97	24.85	25.40	119,890	-0.42(-1.61%)
Nov 07, 2005	25.41	25.92	25.41	25.82	89,397	+0.50(+1.98%)
Nov 04, 2005	25.86	26.34	24.85	25.32	218,470	-0.61(-2.36%)
Nov 03, 2005	27.12	27.13	25.87	25.93	232,157	-1.00(-3.73%)
Nov 02, 2005	26.70	27.13	26.70	26.93	190,057	+0.50(+1.88%)
Nov 01, 2005	26.26	26.54	26.23	26.44	146,397	+0.53(+2.03%)
Oct 31, 2005	25.90	26.04	25.74	25.91	152,115	+0.52(+2.05%)
Oct 28, 2005	24.38	25.40	24.38	25.39	116,598	+1.21(+4.99%)
Oct 27, 2005	25.14	25.14	24.10	24.18	81,081	-0.84(-3.35%)
Oct 26, 2005	25.33	25.35	24.82	25.02	113,133	+0.50(+2.02%)
Oct 25, 2005	23.99	24.80	23.81	24.52	125,954	+0.54(+2.24%)
Oct 24, 2005	24.21	24.24	23.66	23.99	202,358	+0.95(+4.13%)
Oct 21, 2005	22.54	23.20	22.54	23.04	108,455	+0.83(+3.72%)
Oct 20, 2005	23.39	23.74	22.21	22.21	185,379	-1.73(-7.23%)
Oct 19, 2005	23.15	23.97	22.54	23.94	319,129	-0.31(-1.29%)
Oct 18, 2005	25.97	26.12	24.25	24.25	170,826	-0.86(-3.42%)
Oct 17, 2005	24.50	25.40	24.50	25.11	180,355	+0.74(+3.03%)
Oct 14, 2005	23.09	24.59	22.89	24.37	236,142	+1.29(+5.57%)
Oct 13, 2005	23.38	23.81	22.13	23.09	616,949	-1.44(-5.88%)
Oct 12, 2005	25.25	25.27	24.25	24.53	248,096	-1.29(-4.99%)
Oct 11, 2005	25.74	26.15	25.63	25.82	224,880	+0.54(+2.12%)
Oct 10, 2005	26.93	27.21	25.11	25.28	367,293	-1.27(-4.78%)
Oct 07, 2005	24.82	26.72	24.82	26.55	653,159	+1.96(+7.98%)
Oct 06, 2005	25.97	25.97	24.53	24.59	823,292	-2.37(-8.78%)
Oct 05, 2005	29.91	29.91	26.32	26.95	965,185	-3.01(-10.04%)
Oct 04, 2005	29.44	31.72	29.19	29.96	607,247	+0.53(+1.80%)

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.