Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	25.55	25.55	25.12	25.27	210,243	-0.36(-1.40%)
Dec 29, 2005	25.89	25.95	25.55	25.63	169,100	-0.18(-0.70%)
Dec 28, 2005	25.80	26.22	25.79	25.81	181,468	-0.14(-0.54%)
Dec 27, 2005	26.41	26.65	25.82	25.95	147,550	-0.47(-1.76%)
Dec 23, 2005	26.46	26.66	26.38	26.41	112,284	+0.02(+0.09%)
Dec 22, 2005	26.75	26.86	26.18	26.39	197,264	-0.56(-2.09%)
Dec 21, 2005	27.07	27.62	26.70	26.95	188,692	+0.04(+0.15%)
Dec 20, 2005	26.75	27.19	26.75	26.91	151,101	+0.16(+0.61%)
Dec 19, 2005	26.75	27.14	26.61	26.75	253,590	+0.00(+0.00%)
Dec 16, 2005	27.24	27.24	26.53	26.75	387,058	-0.49(-1.80%)
Dec 15, 2005	27.69	27.79	26.87	27.24	199,957	-0.65(-2.34%)
Dec 14, 2005	28.10	28.65	27.82	27.89	273,794	-0.16(-0.58%)
Dec 13, 2005	26.67	28.67	26.67	28.05	881,014	+3.00(+11.96%)
Dec 12, 2005	25.36	25.36	24.75	25.06	185,753	-0.16(-0.65%)
Dec 09, 2005	25.23	25.35	24.75	25.22	87,795	-0.02(-0.06%)
Dec 08, 2005	24.81	25.45	24.75	25.24	168,121	+0.50(+2.01%)
Dec 07, 2005	24.91	24.91	24.53	24.74	189,304	-0.12(-0.49%)
Dec 06, 2005	25.02	25.25	24.83	24.86	254,202	-0.21(-0.85%)
Dec 05, 2005	25.12	25.19	24.99	25.07	121,958	-0.05(-0.20%)
Dec 02, 2005	24.83	25.17	24.78	25.12	180,855	+0.42(+1.69%)
Dec 01, 2005	24.84	25.07	24.52	24.70	200,202	-0.11(-0.43%)
Nov 30, 2005	25.39	25.40	24.67	24.81	223,712	-0.31(-1.24%)
Nov 29, 2005	24.99	25.29	24.97	25.12	70,652	+0.22(+0.89%)
Nov 28, 2005	24.96	25.01	24.54	24.90	91,101	-0.06(-0.23%)
Nov 25, 2005	24.97	25.05	24.84	24.96	20,938	-0.02(-0.10%)
Nov 23, 2005	24.97	25.15	24.90	24.98	59,999	+0.02(+0.07%)
Nov 22, 2005	24.34	25.19	24.30	24.97	141,794	+0.59(+2.41%)
Nov 21, 2005	24.09	24.41	24.01	24.38	279,671	+0.26(+1.08%)
Nov 18, 2005	23.46	24.21	23.23	24.12	362,813	+0.82(+3.54%)
Nov 17, 2005	23.52	23.52	22.09	23.29	415,466	-0.19(-0.80%)
Nov 16, 2005	24.12	24.12	23.28	23.48	98,693	-0.64(-2.64%)
Nov 15, 2005	24.14	24.22	24.07	24.12	146,692	-0.01(-0.03%)
Nov 14, 2005	24.56	24.56	24.05	24.12	155,754	-0.46(-1.86%)
Nov 11, 2005	24.26	24.83	23.94	24.58	127,835	+0.29(+1.18%)
Nov 10, 2005	24.68	24.69	23.85	24.30	354,487	-0.43(-1.75%)
Nov 09, 2005	24.75	24.91	24.39	24.73	85,101	-0.01(-0.03%)
Nov 08, 2005	24.95	24.95	24.53	24.74	102,611	-0.29(-1.17%)
Nov 07, 2005	25.24	25.32	24.84	25.03	153,794	-0.08(-0.33%)
Nov 04, 2005	25.16	25.32	24.90	25.11	116,325	+0.03(+0.13%)
Nov 03, 2005	25.78	25.82	24.95	25.08	181,835	-0.65(-2.51%)
Nov 02, 2005	25.17	26.17	25.17	25.73	217,345	+0.56(+2.24%)
Nov 01, 2005	25.48	25.51	24.88	25.16	96,244	-0.42(-1.66%)
Oct 31, 2005	25.55	25.87	25.25	25.59	152,080	-0.01(-0.03%)
Oct 28, 2005	24.50	25.61	24.50	25.59	338,814	+1.14(+4.64%)
Oct 27, 2005	25.97	25.97	24.32	24.46	330,977	-1.69(-6.46%)
Oct 26, 2005	26.66	26.66	26.08	26.15	85,713	-0.51(-1.93%)
Oct 25, 2005	26.87	26.95	26.37	26.66	103,101	-0.29(-1.06%)
Oct 24, 2005	27.07	27.44	26.67	26.95	71,264	-0.08(-0.30%)
Oct 21, 2005	26.43	27.52	26.43	27.03	65,509	+0.60(+2.29%)
Oct 20, 2005	27.08	27.11	26.08	26.43	72,734	-0.69(-2.53%)
Oct 19, 2005	26.83	27.42	26.62	27.11	184,896	+0.24(+0.88%)
Oct 18, 2005	27.15	27.15	26.78	26.88	111,305	-0.22(-0.81%)
Oct 17, 2005	27.52	27.52	26.86	27.10	165,427	-0.47(-1.69%)
Oct 14, 2005	27.69	27.76	27.23	27.56	46,652	-0.07(-0.24%)
Oct 13, 2005	27.28	27.64	27.11	27.63	99,917	+0.27(+0.99%)
Oct 12, 2005	27.81	27.95	27.11	27.36	211,468	-0.49(-1.76%)
Oct 11, 2005	28.30	28.39	27.64	27.85	137,631	-0.39(-1.39%)
Oct 10, 2005	29.31	29.31	28.02	28.24	72,611	-0.29(-1.03%)
Oct 07, 2005	28.58	28.75	28.35	28.53	103,346	-0.03(-0.11%)
Oct 06, 2005	28.58	28.79	28.11	28.57	169,468	+0.00(+0.00%)
Oct 05, 2005	28.94	29.01	28.49	28.57	142,652	-0.41(-1.41%)
Oct 04, 2005	29.24	29.30	28.81	28.98	118,652	-0.28(-0.95%)

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.