Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	20.93	21.00	20.68	20.80	194,541	-0.19(-0.91%)
Dec 29, 2005	21.08	21.19	20.78	20.99	196,869	+0.04(+0.19%)
Dec 28, 2005	20.90	21.19	20.73	20.95	152,700	+0.18(+0.87%)
Dec 27, 2005	21.20	21.44	20.74	20.77	205,900	-0.42(-1.98%)
Dec 23, 2005	21.02	21.31	20.26	21.19	453,744	+0.37(+1.78%)
Dec 22, 2005	20.56	20.90	20.27	20.82	231,882	+0.39(+1.91%)
Dec 21, 2005	19.96	20.58	19.87	20.43	217,111	+0.61(+3.08%)
Dec 20, 2005	19.90	20.22	19.72	19.82	281,283	-0.08(-0.40%)
Dec 19, 2005	20.10	20.22	19.85	19.90	292,866	-0.10(-0.50%)
Dec 16, 2005	20.71	20.90	19.90	20.00	579,179	-0.64(-3.10%)
Dec 15, 2005	21.20	21.44	20.59	20.64	426,085	-0.42(-1.99%)
Dec 14, 2005	21.12	21.50	20.83	21.06	408,439	+0.02(+0.10%)
Dec 13, 2005	20.75	21.29	20.70	21.04	461,560	+0.30(+1.45%)
Dec 12, 2005	20.08	20.75	20.04	20.74	452,269	+0.73(+3.65%)
Dec 09, 2005	19.91	20.11	19.78	20.01	236,153	+0.04(+0.20%)
Dec 08, 2005	19.69	20.29	19.69	19.97	379,109	+0.28(+1.42%)
Dec 07, 2005	19.60	19.72	19.40	19.69	315,728	+0.04(+0.20%)
Dec 06, 2005	19.52	20.00	19.52	19.65	387,140	+0.13(+0.67%)
Dec 05, 2005	19.59	19.62	19.32	19.52	310,626	-0.16(-0.81%)
Dec 02, 2005	19.53	19.75	19.45	19.68	231,545	+0.02(+0.10%)
Dec 01, 2005	19.10	19.75	19.10	19.66	370,715	+0.45(+2.34%)
Nov 30, 2005	19.20	19.67	19.17	19.21	818,406	-0.08(-0.41%)
Nov 29, 2005	19.35	19.70	19.16	19.29	289,414	+0.12(+0.63%)
Nov 28, 2005	19.95	20.12	19.08	19.17	286,581	-0.61(-3.08%)
Nov 25, 2005	19.83	20.09	19.68	19.78	83,150	-0.10(-0.50%)
Nov 23, 2005	19.78	20.06	19.55	19.88	387,955	+0.22(+1.12%)
Nov 22, 2005	19.22	19.74	19.15	19.66	284,126	+0.37(+1.92%)
Nov 21, 2005	19.50	19.52	18.93	19.29	297,138	-0.10(-0.52%)
Nov 18, 2005	19.36	19.47	19.02	19.39	311,170	+0.23(+1.20%)
Nov 17, 2005	18.61	19.26	18.49	19.16	283,802	+0.68(+3.68%)
Nov 16, 2005	18.80	18.86	18.25	18.48	296,733	-0.33(-1.75%)
Nov 15, 2005	19.11	19.11	18.67	18.81	341,104	+0.11(+0.59%)
Nov 14, 2005	19.22	19.40	18.60	18.70	230,532	-0.43(-2.25%)
Nov 11, 2005	19.27	19.44	18.96	19.13	227,685	-0.17(-0.88%)
Nov 10, 2005	18.99	19.44	18.70	19.30	402,380	+0.31(+1.63%)
Nov 09, 2005	18.95	19.17	18.60	18.99	491,617	+0.09(+0.48%)
Nov 08, 2005	19.05	19.13	18.80	18.90	443,214	-0.21(-1.10%)
Nov 07, 2005	18.70	19.12	18.61	19.11	560,815	+0.51(+2.74%)
Nov 04, 2005	18.50	18.95	18.24	18.60	3,011,165	-0.35(-1.85%)
Nov 03, 2005	19.25	19.75	18.93	18.95	645,477	-0.19(-0.99%)
Nov 02, 2005	18.90	19.18	18.56	19.14	558,054	+0.18(+0.95%)
Nov 01, 2005	19.35	19.50	18.81	18.96	672,674	-0.42(-2.17%)
Oct 31, 2005	19.41	19.75	19.20	19.38	435,740	-0.06(-0.31%)
Oct 28, 2005	19.88	20.17	19.39	19.44	578,300	-1.02(-4.99%)
Oct 27, 2005	20.93	21.29	20.29	20.46	219,981	-0.55(-2.62%)
Oct 26, 2005	21.52	21.66	20.80	21.01	260,032	-0.19(-0.90%)
Oct 25, 2005	21.60	21.60	20.97	21.20	283,973	-0.30(-1.40%)
Oct 24, 2005	21.56	21.92	21.28	21.50	308,350	+0.00(+0.00%)
Oct 21, 2005	21.38	22.10	21.06	21.50	421,103	+0.20(+0.94%)
Oct 20, 2005	21.09	21.45	20.98	21.30	450,163	+0.14(+0.66%)
Oct 19, 2005	20.25	21.25	20.14	21.16	385,472	+0.84(+4.13%)
Oct 18, 2005	20.64	21.28	20.29	20.32	212,279	-0.23(-1.12%)
Oct 17, 2005	20.75	21.22	20.27	20.55	271,926	-0.25(-1.20%)
Oct 14, 2005	20.39	20.98	20.30	20.80	379,238	+0.55(+2.72%)
Oct 13, 2005	20.07	20.50	19.77	20.25	467,024	+0.14(+0.70%)
Oct 12, 2005	20.74	21.04	20.11	20.11	440,629	-0.73(-3.50%)
Oct 11, 2005	21.35	21.93	20.80	20.84	274,029	-0.61(-2.84%)
Oct 10, 2005	21.55	22.01	21.35	21.45	217,455	-0.15(-0.69%)
Oct 07, 2005	20.96	21.74	20.96	21.60	268,950	+0.72(+3.45%)
Oct 06, 2005	21.71	21.99	20.55	20.88	443,539	-0.83(-3.82%)
Oct 05, 2005	22.30	22.49	21.64	21.71	390,549	-0.68(-3.04%)
Oct 04, 2005	22.43	23.20	22.22	22.39	444,417	+0.16(+0.72%)

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.