Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	22.05	22.07	21.70	22.05	161,650	-0.08(-0.36%)
Dec 29, 2005	21.87	22.20	21.82	22.13	174,744	+0.31(+1.42%)
Dec 28, 2005	21.54	21.90	21.53	21.82	130,128	+0.49(+2.29%)
Dec 27, 2005	21.99	22.02	21.09	21.33	313,925	-0.66(-3.01%)
Dec 23, 2005	21.90	22.05	21.59	21.99	114,448	+0.00(+0.00%)
Dec 22, 2005	21.71	22.07	21.63	21.99	153,891	+0.53(+2.45%)
Dec 21, 2005	21.63	21.69	21.40	21.47	290,162	-0.04(-0.20%)
Dec 20, 2005	21.78	21.79	21.40	21.51	222,916	-0.37(-1.70%)
Dec 19, 2005	22.25	22.27	21.68	21.88	623,163	+0.44(+2.05%)
Dec 16, 2005	21.69	21.74	21.28	21.44	510,977	+0.04(+0.17%)
Dec 15, 2005	21.70	21.90	21.40	21.40	894,736	+0.26(+1.23%)
Dec 14, 2005	21.45	21.47	20.94	21.14	229,058	-0.32(-1.50%)
Dec 13, 2005	21.44	21.58	21.34	21.47	356,277	+0.27(+1.28%)
Dec 12, 2005	21.06	21.22	20.82	21.19	315,218	+0.85(+4.20%)
Dec 09, 2005	20.81	20.81	20.29	20.34	196,728	-0.32(-1.53%)
Dec 08, 2005	20.43	20.74	20.23	20.66	312,955	+0.25(+1.21%)
Dec 07, 2005	20.53	20.75	20.34	20.41	320,068	+0.19(+0.95%)
Dec 06, 2005	20.29	20.51	20.17	20.22	444,539	-0.15(-0.76%)
Dec 05, 2005	20.29	20.60	20.17	20.37	644,177	-0.11(-0.51%)
Dec 02, 2005	20.45	20.66	20.35	20.48	695,905	-0.41(-1.96%)
Dec 01, 2005	20.17	20.99	20.00	20.88	1,075,299	+0.22(+1.08%)
Nov 30, 2005	20.72	20.94	20.52	20.66	609,261	-0.77(-3.58%)
Nov 29, 2005	21.66	21.78	21.35	21.43	164,398	-0.20(-0.92%)
Nov 28, 2005	22.13	22.16	21.55	21.63	372,442	-0.25(-1.13%)
Nov 25, 2005	21.90	21.99	21.73	21.87	163,752	+0.43(+2.02%)
Nov 23, 2005	21.47	21.52	21.31	21.44	232,938	-0.29(-1.34%)
Nov 22, 2005	21.45	21.80	21.24	21.73	800,008	+0.10(+0.46%)
Nov 21, 2005	21.39	21.71	21.22	21.63	375,352	+0.25(+1.16%)
Nov 18, 2005	21.43	21.46	21.00	21.39	696,390	+0.92(+4.50%)
Nov 17, 2005	20.56	20.63	20.16	20.46	552,845	+0.75(+3.83%)
Nov 16, 2005	19.55	19.80	19.46	19.71	562,867	+0.13(+0.66%)
Nov 15, 2005	19.64	19.85	19.46	19.58	317,158	-0.04(-0.22%)
Nov 14, 2005	19.70	19.75	19.55	19.62	137,887	+0.20(+1.02%)
Nov 11, 2005	19.12	19.46	19.05	19.42	349,003	+0.02(+0.10%)
Nov 10, 2005	19.83	19.83	18.99	19.41	696,390	-0.62(-3.09%)
Nov 09, 2005	19.96	20.12	19.86	20.02	393,134	-0.19(-0.92%)
Nov 08, 2005	19.96	20.35	19.96	20.21	224,694	+0.43(+2.16%)
Nov 07, 2005	20.25	20.25	19.55	19.78	469,594	-0.48(-2.35%)
Nov 04, 2005	20.42	20.48	20.02	20.26	375,675	-0.19(-0.94%)
Nov 03, 2005	20.51	20.74	20.39	20.45	466,200	+0.06(+0.27%)
Nov 02, 2005	19.83	20.55	19.79	20.40	974,914	+0.41(+2.07%)
Nov 01, 2005	19.78	20.25	19.73	19.98	596,813	+0.20(+1.00%)
Oct 31, 2005	19.67	19.91	19.59	19.78	476,222	+0.14(+0.69%)
Oct 28, 2005	19.14	19.80	19.02	19.65	399,115	+0.49(+2.58%)
Oct 27, 2005	19.71	19.72	19.15	19.15	345,124	-0.45(-2.30%)
Oct 26, 2005	19.97	20.11	19.58	19.60	475,899	-0.30(-1.52%)
Oct 25, 2005	19.73	19.94	19.64	19.91	737,449	-0.02(-0.09%)
Oct 24, 2005	19.56	20.01	19.49	19.93	581,942	+0.51(+2.65%)
Oct 21, 2005	19.27	19.71	19.11	19.41	700,108	+0.06(+0.32%)
Oct 20, 2005	19.93	20.05	19.21	19.35	1,047,980	-1.25(-6.07%)
Oct 19, 2005	20.03	20.64	19.85	20.60	819,406	+0.19(+0.94%)
Oct 18, 2005	20.86	20.91	20.33	20.41	662,767	-1.10(-5.12%)
Oct 17, 2005	21.06	21.89	20.85	21.51	864,830	+1.24(+6.10%)
Oct 14, 2005	19.93	20.46	19.71	20.27	1,486,700	-0.51(-2.47%)
Oct 13, 2005	20.64	20.79	20.03	20.79	945,494	-0.43(-2.04%)
Oct 12, 2005	21.48	21.55	21.04	21.22	688,469	-1.21(-5.41%)
Oct 11, 2005	22.08	22.62	21.87	22.43	673,113	+1.31(+6.18%)
Oct 10, 2005	21.24	21.54	21.03	21.13	493,034	-0.15(-0.70%)
Oct 07, 2005	20.91	21.49	20.80	21.27	1,218,037	+0.30(+1.42%)
Oct 06, 2005	21.58	21.79	20.74	20.98	1,281,242	-1.60(-7.07%)
Oct 05, 2005	23.39	23.83	23.39	22.57	92,949	-1.26(-5.27%)
Oct 04, 2005	24.16	24.28	23.83	23.83	750,058	-0.40(-1.66%)

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.