Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	22.56	22.70	21.37	22.04	474,983	-0.66(-2.91%)
Dec 29, 2005	23.09	23.48	22.55	22.70	240,170	-0.46(-1.99%)
Dec 28, 2005	24.22	24.22	23.02	23.16	230,900	-1.10(-4.53%)
Dec 27, 2005	25.00	25.19	24.23	24.26	196,000	-0.77(-3.08%)
Dec 23, 2005	25.00	25.37	24.75	25.03	118,163	+0.03(+0.12%)
Dec 22, 2005	24.55	25.00	24.55	25.00	174,246	+0.35(+1.42%)
Dec 21, 2005	23.89	24.80	23.89	24.65	120,623	+0.76(+3.18%)
Dec 20, 2005	23.73	24.26	22.88	23.89	166,423	+0.11(+0.46%)
Dec 19, 2005	24.71	24.82	23.76	23.78	250,817	-0.88(-3.57%)
Dec 16, 2005	25.15	25.33	24.51	24.66	416,551	-0.51(-2.03%)
Dec 15, 2005	25.44	25.44	24.77	25.17	272,303	+0.53(+2.15%)
Dec 14, 2005	24.21	24.75	23.67	24.64	171,943	+0.43(+1.78%)
Dec 13, 2005	24.37	24.45	23.53	24.21	151,060	-0.10(-0.41%)
Dec 12, 2005	24.29	24.60	24.06	24.31	98,642	+0.19(+0.79%)
Dec 09, 2005	24.38	24.43	23.79	24.12	118,924	+0.24(+1.01%)
Dec 08, 2005	23.49	24.39	23.43	23.88	295,473	+0.29(+1.23%)
Dec 07, 2005	23.02	23.59	23.02	23.59	115,200	+0.45(+1.94%)
Dec 06, 2005	22.76	23.32	22.71	23.14	120,868	+0.31(+1.36%)
Dec 05, 2005	22.76	23.17	22.65	22.83	86,608	+0.07(+0.31%)
Dec 02, 2005	23.12	23.12	22.55	22.76	107,261	-0.23(-1.00%)
Dec 01, 2005	22.11	23.10	21.20	22.99	333,752	+0.89(+4.03%)
Nov 30, 2005	23.34	23.96	22.09	22.10	437,378	-1.07(-4.62%)
Nov 29, 2005	22.76	23.41	22.76	23.17	130,110	+0.36(+1.58%)
Nov 28, 2005	23.01	23.35	22.60	22.81	121,803	-0.22(-0.96%)
Nov 25, 2005	23.13	23.35	22.70	23.03	37,615	-0.06(-0.26%)
Nov 23, 2005	23.68	23.81	23.03	23.09	202,131	-0.53(-2.24%)
Nov 22, 2005	22.14	23.79	22.14	23.62	434,496	+1.37(+6.16%)
Nov 21, 2005	21.55	22.62	21.55	22.25	236,516	+0.64(+2.96%)
Nov 18, 2005	21.86	22.05	20.75	21.61	679,069	-0.10(-0.46%)
Nov 17, 2005	21.04	22.02	21.01	21.71	243,008	+0.70(+3.33%)
Nov 16, 2005	20.70	21.13	20.24	21.01	252,627	+0.26(+1.25%)
Nov 15, 2005	20.97	21.09	20.28	20.75	380,946	-0.29(-1.38%)
Nov 14, 2005	21.30	21.36	20.94	21.04	157,708	-0.06(-0.28%)
Nov 11, 2005	21.05	21.41	21.00	21.10	129,802	+0.02(+0.09%)
Nov 10, 2005	21.00	21.42	20.30	21.08	351,489	-0.02(-0.09%)
Nov 09, 2005	20.98	21.42	20.70	21.10	286,092	+0.08(+0.38%)
Nov 08, 2005	20.58	21.25	20.32	21.02	396,952	+0.21(+1.01%)
Nov 07, 2005	19.44	20.89	19.26	20.81	553,129	+1.64(+8.56%)
Nov 04, 2005	18.50	19.75	18.37	19.17	1,224,667	+0.84(+4.58%)
Nov 03, 2005	18.64	18.64	18.02	18.33	678,876	-0.14(-0.76%)
Nov 02, 2005	20.84	21.72	18.10	18.47	1,491,540	-2.52(-12.01%)
Nov 01, 2005	21.53	22.02	20.93	20.99	163,744	-0.54(-2.51%)
Oct 31, 2005	22.21	22.95	21.46	21.53	450,107	-0.79(-3.54%)
Oct 28, 2005	22.05	23.09	22.00	22.32	879,017	+0.27(+1.22%)
Oct 27, 2005	23.60	23.61	21.91	22.05	547,576	-1.55(-6.57%)
Oct 26, 2005	24.60	24.60	23.45	23.60	347,897	-1.15(-4.65%)
Oct 25, 2005	25.25	25.41	24.61	24.75	191,408	-0.62(-2.44%)
Oct 24, 2005	25.53	26.02	25.08	25.37	302,305	-0.27(-1.05%)
Oct 21, 2005	26.29	26.42	24.55	25.64	387,372	-0.67(-2.55%)
Oct 20, 2005	26.75	26.80	25.99	26.31	295,798	-0.42(-1.57%)
Oct 19, 2005	25.63	27.31	25.47	26.73	350,598	+0.91(+3.52%)
Oct 18, 2005	27.00	27.00	25.49	25.82	489,035	-1.16(-4.30%)
Oct 17, 2005	25.96	27.88	25.93	26.98	442,522	+1.08(+4.17%)
Oct 14, 2005	25.04	26.17	24.78	25.90	477,145	+1.12(+4.52%)
Oct 13, 2005	24.77	25.25	24.36	24.78	274,170	+0.13(+0.53%)
Oct 12, 2005	24.65	25.20	23.66	24.65	455,592	-0.12(-0.48%)
Oct 11, 2005	25.43	25.60	24.66	24.77	264,921	-0.78(-3.05%)
Oct 10, 2005	26.50	27.02	25.14	25.55	363,896	-0.87(-3.29%)
Oct 07, 2005	26.24	27.50	26.02	26.42	332,721	+0.10(+0.38%)
Oct 06, 2005	27.75	28.29	25.74	26.32	688,619	-1.43(-5.15%)
Oct 05, 2005	28.46	28.51	27.75	27.75	177,636	-0.81(-2.84%)
Oct 04, 2005	28.51	29.88	28.50	28.56	536,447	-0.50(-1.72%)

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.