Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	21.61	21.66	21.61	21.66	200	+0.21(+0.98%)
Dec 29, 2005	21.38	21.73	21.21	21.45	4,923	+0.12(+0.56%)
Dec 28, 2005	21.38	21.66	21.33	21.33	3,000	-0.12(-0.56%)
Dec 27, 2005	21.35	21.71	21.35	21.45	9,100	+0.18(+0.85%)
Dec 23, 2005	21.35	21.37	21.18	21.27	2,100	-0.13(-0.61%)
Dec 22, 2005	21.04	21.40	21.04	21.40	2,960	+0.16(+0.75%)
Dec 21, 2005	21.50	21.50	21.24	21.24	2,300	-0.27(-1.26%)
Dec 20, 2005	21.51	21.51	21.51	21.51	200	-0.21(-0.97%)
Dec 19, 2005	21.43	21.72	21.41	21.72	11,504	+0.26(+1.21%)
Dec 16, 2005	21.14	21.75	20.81	21.46	17,354	+0.07(+0.33%)
Dec 15, 2005	21.33	21.39	21.12	21.39	9,603	-0.09(-0.42%)
Dec 14, 2005	21.34	21.48	21.15	21.48	5,739	+0.09(+0.42%)
Dec 13, 2005	21.50	21.61	21.36	21.39	2,468	-0.16(-0.74%)
Dec 12, 2005	21.59	21.97	21.36	21.55	23,817	+0.34(+1.60%)
Dec 09, 2005	21.50	21.55	21.20	21.21	4,758	-0.36(-1.67%)
Dec 08, 2005	21.36	21.71	21.36	21.57	3,025	+0.18(+0.84%)
Dec 07, 2005	21.27	21.60	21.27	21.39	11,243	-0.09(-0.42%)
Dec 06, 2005	21.55	21.76	21.48	21.48	4,082	+0.05(+0.23%)
Dec 05, 2005	21.74	21.91	21.33	21.43	3,050	-0.31(-1.43%)
Dec 02, 2005	21.89	22.05	21.30	21.74	17,647	+0.01(+0.05%)
Dec 01, 2005	21.69	21.93	21.60	21.73	3,293	+0.18(+0.84%)
Nov 30, 2005	21.31	22.00	21.31	21.55	9,879	+0.08(+0.37%)
Nov 29, 2005	21.35	21.60	21.28	21.47	17,827	+0.12(+0.56%)
Nov 28, 2005	21.58	21.58	21.35	21.35	5,448	-0.25(-1.16%)
Nov 25, 2005	21.62	21.84	21.51	21.60	800	-0.08(-0.37%)
Nov 23, 2005	21.34	22.00	21.34	21.68	8,466	-0.02(-0.09%)
Nov 22, 2005	21.75	21.86	21.26	21.70	7,668	+0.15(+0.70%)
Nov 21, 2005	21.13	21.55	21.05	21.55	17,851	+0.30(+1.41%)
Nov 18, 2005	21.03	21.35	21.03	21.25	11,268	+0.11(+0.52%)
Nov 17, 2005	21.36	21.55	21.13	21.14	6,580	-0.36(-1.67%)
Nov 16, 2005	21.20	21.77	21.20	21.50	12,067	+0.34(+1.61%)
Nov 15, 2005	21.22	21.25	21.00	21.16	8,322	+0.14(+0.67%)
Nov 14, 2005	21.15	21.15	21.00	21.02	5,925	-0.15(-0.71%)
Nov 11, 2005	21.19	21.98	21.09	21.17	19,255	+0.17(+0.81%)
Nov 10, 2005	21.21	21.21	21.00	21.00	3,125	-0.02(-0.10%)
Nov 09, 2005	21.00	21.43	21.00	21.02	6,800	+0.02(+0.10%)
Nov 08, 2005	21.10	21.10	21.00	21.00	1,738	-0.01(-0.05%)
Nov 07, 2005	21.01	21.01	21.01	21.01	100	+0.01(+0.05%)
Nov 04, 2005	21.00	21.01	21.00	21.00	3,056	-0.05(-0.24%)
Nov 03, 2005	21.10	21.17	21.05	21.05	1,300	-0.06(-0.28%)
Nov 02, 2005	21.20	21.23	21.11	21.11	520	+0.11(+0.52%)
Nov 01, 2005	21.00	21.01	21.00	21.00	6,900	-0.01(-0.05%)
Oct 31, 2005	20.95	21.05	20.95	21.01	12,704	+0.01(+0.05%)
Oct 28, 2005	21.17	21.33	21.00	21.00	3,548	+0.00(+0.00%)
Oct 27, 2005	21.01	21.12	21.00	21.00	2,850	-0.24(-1.13%)
Oct 26, 2005	21.33	21.33	21.24	21.24	2,200	+0.03(+0.14%)
Oct 25, 2005	21.48	21.48	21.21	21.21	488	+0.02(+0.09%)
Oct 24, 2005	21.17	21.40	21.06	21.19	2,552	-0.21(-0.98%)
Oct 21, 2005	21.41	21.41	21.40	21.40	700	+0.18(+0.85%)
Oct 20, 2005	21.17	21.50	21.13	21.22	4,901	+0.10(+0.47%)
Oct 19, 2005	21.12	21.12	21.12	21.12	400	+0.00(+0.00%)
Oct 18, 2005	21.00	21.12	21.00	21.12	810	+0.05(+0.24%)
Oct 17, 2005	21.25	21.25	21.00	21.07	14,300	-0.04(-0.19%)
Oct 14, 2005	21.05	21.18	21.00	21.11	2,206	-0.10(-0.47%)
Oct 13, 2005	21.20	21.22	21.11	21.21	2,231	+0.01(+0.05%)
Oct 12, 2005	21.25	21.33	21.15	21.20	7,900	-0.02(-0.09%)
Oct 11, 2005	21.40	21.47	21.20	21.22	18,850	-0.14(-0.63%)
Oct 10, 2005	21.47	21.50	21.36	21.36	7,800	-0.09(-0.40%)
Oct 07, 2005	21.29	21.49	21.25	21.44	9,200	+0.19(+0.89%)
Oct 06, 2005	21.50	21.50	21.25	21.25	3,000	+0.00(+0.00%)
Oct 05, 2005	21.41	21.79	21.25	21.25	9,655	-0.02(-0.09%)
Oct 04, 2005	21.47	21.89	21.25	21.27	16,434	-0.13(-0.61%)

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.