Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	24.03	24.03	23.48	23.76	120,821	-0.41(-1.71%)
Dec 29, 2005	24.07	24.41	23.69	24.17	78,846	+0.10(+0.40%)
Dec 28, 2005	23.94	24.17	23.63	24.07	121,388	+0.14(+0.59%)
Dec 27, 2005	24.58	24.83	23.88	23.93	107,661	-0.68(-2.76%)
Dec 23, 2005	24.68	24.91	24.58	24.61	39,025	+0.03(+0.11%)
Dec 22, 2005	24.42	24.89	24.35	24.58	94,388	+0.26(+1.05%)
Dec 21, 2005	24.46	24.51	23.89	24.33	438,702	+0.00(+0.00%)
Dec 20, 2005	24.42	24.68	24.24	24.33	154,856	-0.05(-0.22%)
Dec 19, 2005	24.93	24.93	24.31	24.38	481,131	-0.55(-2.19%)
Dec 16, 2005	24.93	25.20	24.93	24.93	439,949	+0.09(+0.35%)
Dec 15, 2005	24.98	25.13	24.48	24.84	220,428	-0.11(-0.46%)
Dec 14, 2005	24.75	25.26	24.62	24.95	168,015	+0.20(+0.82%)
Dec 13, 2005	25.25	25.27	24.75	24.75	290,652	-0.50(-1.99%)
Dec 12, 2005	25.63	25.69	24.81	25.25	258,774	-0.19(-0.76%)
Dec 09, 2005	25.11	25.49	24.83	25.45	155,763	+0.34(+1.33%)
Dec 08, 2005	25.44	25.63	24.92	25.11	158,486	-0.28(-1.11%)
Dec 07, 2005	25.47	25.56	25.07	25.39	187,869	-0.07(-0.28%)
Dec 06, 2005	26.05	26.07	25.42	25.47	222,357	-0.41(-1.57%)
Dec 05, 2005	25.88	26.00	25.70	25.87	171,079	-0.01(-0.03%)
Dec 02, 2005	25.65	25.95	25.49	25.88	207,041	+0.08(+0.31%)
Dec 01, 2005	25.56	26.02	25.19	25.80	486,009	+0.37(+1.46%)
Nov 30, 2005	25.19	25.52	25.17	25.43	322,191	+0.35(+1.41%)
Nov 29, 2005	24.90	25.30	24.79	25.08	401,491	+0.31(+1.25%)
Nov 28, 2005	25.41	25.46	24.55	24.77	373,809	-0.73(-2.87%)
Nov 25, 2005	25.30	25.77	25.03	25.50	117,304	+0.20(+0.80%)
Nov 23, 2005	25.56	25.65	25.21	25.30	155,763	-0.20(-0.80%)
Nov 22, 2005	25.39	25.58	25.12	25.50	272,501	+0.20(+0.80%)
Nov 21, 2005	25.30	25.36	24.93	25.30	254,803	-0.04(-0.14%)
Nov 18, 2005	25.53	25.53	25.18	25.33	357,586	+0.03(+0.10%)
Nov 17, 2005	25.40	25.47	24.93	25.31	239,941	+0.23(+0.91%)
Nov 16, 2005	24.97	25.32	24.80	25.08	437,794	+0.26(+1.07%)
Nov 15, 2005	24.79	25.10	24.36	24.81	561,112	+0.04(+0.14%)
Nov 14, 2005	25.13	25.17	24.66	24.78	243,798	-0.41(-1.64%)
Nov 11, 2005	25.25	25.30	24.96	25.19	130,237	-0.02(-0.07%)
Nov 10, 2005	25.25	25.25	24.70	25.21	234,836	+0.01(+0.03%)
Nov 09, 2005	25.25	25.37	24.89	25.20	158,826	+0.13(+0.53%)
Nov 08, 2005	25.17	25.17	24.77	25.07	534,451	-0.10(-0.39%)
Nov 07, 2005	25.11	25.29	24.94	25.17	112,766	+0.11(+0.42%)
Nov 04, 2005	25.02	25.20	24.67	25.06	271,253	+0.11(+0.42%)
Nov 03, 2005	24.68	25.10	24.39	24.95	833,159	+0.27(+1.11%)
Nov 02, 2005	24.20	24.68	24.11	24.68	509,493	+0.52(+2.15%)
Nov 01, 2005	24.61	24.86	24.00	24.16	389,011	-0.43(-1.76%)
Oct 31, 2005	24.87	25.20	24.59	24.59	420,890	-0.25(-0.99%)
Oct 28, 2005	24.20	24.84	23.91	24.84	424,521	+0.75(+3.11%)
Oct 27, 2005	24.17	24.30	23.85	24.09	630,768	-0.02(-0.07%)
Oct 26, 2005	23.76	24.21	23.73	24.11	401,377	+0.37(+1.56%)
Oct 25, 2005	23.82	24.06	23.49	23.74	890,450	-0.08(-0.33%)
Oct 24, 2005	23.06	23.94	22.92	23.82	1,325,862	+0.98(+4.28%)
Oct 21, 2005	22.91	23.13	22.12	22.84	2,121,811	-0.07(-0.31%)
Oct 20, 2005	26.00	26.01	22.83	22.91	1,992,934	-3.67(-13.80%)
Oct 19, 2005	26.15	26.58	25.59	26.58	189,684	+0.46(+1.75%)
Oct 18, 2005	26.65	27.12	25.96	26.12	137,158	-0.48(-1.79%)
Oct 17, 2005	27.23	27.24	26.16	26.59	192,860	-0.58(-2.14%)
Oct 14, 2005	26.35	27.21	26.13	27.18	133,074	+0.92(+3.49%)
Oct 13, 2005	25.98	26.36	25.88	26.26	122,977	+0.29(+1.12%)
Oct 12, 2005	26.51	26.70	25.65	25.97	183,104	-0.55(-2.06%)
Oct 11, 2005	27.34	27.48	26.41	26.51	86,900	-0.74(-2.72%)
Oct 10, 2005	27.59	27.59	26.91	27.25	65,005	-0.23(-0.83%)
Oct 07, 2005	27.06	27.71	27.06	27.48	71,472	+0.51(+1.90%)
Oct 06, 2005	27.22	27.81	26.59	26.97	178,680	-1.13(-4.02%)
Oct 05, 2005	29.73	29.73	27.81	28.10	190,592	-1.63(-5.48%)
Oct 04, 2005	29.97	30.02	29.66	29.73	156,217	-0.15(-0.50%)

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.