Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	17.06	16.74	16.40	16.53	27,191	-0.17(-0.99%)
Dec 29, 2005	16.70	16.74	16.68	16.69	282,284	+0.03(+0.19%)
Dec 28, 2005	16.82	16.83	16.63	16.66	36,778	+0.06(+0.38%)
Dec 27, 2005	16.72	16.77	16.60	16.60	269,081	-0.07(-0.42%)
Dec 23, 2005	16.69	16.72	16.64	16.67	27,033	-0.22(-1.32%)
Dec 22, 2005	16.85	16.92	16.85	16.89	37,250	+0.07(+0.42%)
Dec 21, 2005	16.83	16.85	16.73	16.82	53,124	+0.14(+0.84%)
Dec 20, 2005	16.79	16.79	16.68	16.68	1,661,642	-0.18(-1.06%)
Dec 19, 2005	16.92	16.92	16.82	16.86	20,746	-0.03(-0.19%)
Dec 16, 2005	16.83	16.92	16.83	16.89	33,635	+0.13(+0.76%)
Dec 15, 2005	16.82	16.82	16.68	16.76	9,901	-0.11(-0.64%)
Dec 14, 2005	16.86	16.89	16.83	16.87	11,316	+0.01(+0.08%)
Dec 13, 2005	16.82	16.89	16.76	16.86	18,860	+0.13(+0.76%)
Dec 12, 2005	16.68	16.76	16.68	16.73	3,059,075	+0.23(+1.39%)
Dec 09, 2005	16.51	16.55	16.46	16.50	11,473	+0.05(+0.31%)
Dec 08, 2005	16.41	16.58	16.38	16.45	52,967	+0.11(+0.66%)
Dec 07, 2005	16.51	16.51	16.31	16.34	48,409	-0.15(-0.93%)
Dec 06, 2005	16.48	16.57	16.41	16.50	84,716	+0.06(+0.39%)
Dec 05, 2005	16.42	16.47	16.36	16.43	53,439	+0.06(+0.35%)
Dec 02, 2005	16.27	16.38	16.24	16.38	14,931	+0.04(+0.27%)
Dec 01, 2005	16.10	16.33	16.10	16.33	14,459	+0.24(+1.46%)
Nov 30, 2005	16.13	16.15	16.08	16.10	666,260	-0.07(-0.43%)
Nov 29, 2005	16.23	16.24	16.13	16.17	1,130,080	+0.02(+0.12%)
Nov 28, 2005	16.20	16.22	16.10	16.15	20,432	+0.03(+0.16%)
Nov 25, 2005	16.22	16.24	16.12	16.12	19,961	-0.18(-1.09%)
Nov 23, 2005	16.22	16.31	16.17	16.30	1,097,230	+0.16(+0.99%)
Nov 22, 2005	16.05	16.32	16.03	16.14	156,073	+0.05(+0.32%)
Nov 21, 2005	16.12	16.17	16.03	16.09	17,603	+0.11(+0.72%)
Nov 18, 2005	15.97	16.03	15.88	15.98	19,961	+0.13(+0.84%)
Nov 17, 2005	15.78	15.91	15.76	15.84	253,992	+0.15(+0.97%)
Nov 16, 2005	15.71	15.81	15.67	15.69	82,673	-0.25(-1.60%)
Nov 15, 2005	15.88	15.94	15.75	15.94	671,918	+0.07(+0.44%)
Nov 14, 2005	15.87	15.92	15.81	15.87	27,662	+0.03(+0.20%)
Nov 11, 2005	15.75	15.86	15.75	15.84	52,810	+0.10(+0.61%)
Nov 10, 2005	15.81	15.81	15.63	15.75	878,759	-0.04(-0.28%)
Nov 09, 2005	15.73	15.84	15.68	15.79	2,120,275	-0.06(-0.36%)
Nov 08, 2005	15.83	15.87	15.81	15.85	45,737	-0.08(-0.52%)
Nov 07, 2005	15.86	15.96	15.85	15.93	22,790	+0.04(+0.24%)
Nov 04, 2005	16.05	16.05	15.81	15.89	34,735	-0.18(-1.11%)
Nov 03, 2005	16.10	16.16	16.03	16.07	38,507	+0.07(+0.44%)
Nov 02, 2005	15.86	16.01	15.86	16.00	28,605	+0.10(+0.60%)
Nov 01, 2005	15.89	15.93	15.84	15.91	19,489	+0.03(+0.20%)
Oct 31, 2005	15.82	15.96	15.78	15.87	951,373	+0.22(+1.42%)
Oct 28, 2005	15.64	15.74	15.58	15.65	47,938	+0.03(+0.16%)
Oct 27, 2005	15.70	15.75	15.63	15.63	5,815	-0.22(-1.37%)
Oct 26, 2005	15.87	15.87	15.82	15.84	7,387	-0.08(-0.48%)
Oct 25, 2005	15.98	15.98	15.80	15.92	39,450	+0.03(+0.20%)
Oct 24, 2005	15.66	15.95	15.66	15.89	34,263	+0.29(+1.88%)
Oct 21, 2005	15.69	15.70	15.59	15.59	89,903	-0.06(-0.37%)
Oct 20, 2005	15.75	15.82	15.60	15.65	103,734	-0.28(-1.76%)
Oct 19, 2005	15.65	15.93	15.61	15.93	800,172	+0.04(+0.24%)
Oct 18, 2005	15.93	15.93	15.87	15.89	12,888	-0.24(-1.46%)
Oct 17, 2005	16.14	16.16	16.08	16.13	36,621	-0.13(-0.82%)
Oct 14, 2005	16.13	16.26	16.07	16.26	38,193	+0.27(+1.67%)
Oct 13, 2005	15.90	16.08	15.87	15.99	33,320	-0.17(-1.06%)
Oct 12, 2005	16.29	16.37	16.11	16.17	794,042	-0.13(-0.82%)
Oct 11, 2005	16.38	16.38	16.27	16.30	13,674	+0.00(+0.00%)
Oct 10, 2005	16.40	16.40	16.27	16.30	940,214	-0.07(-0.43%)
Oct 07, 2005	16.47	16.47	16.36	16.37	29,077	+0.06(+0.39%)
Oct 06, 2005	16.36	16.46	16.29	16.31	78,744	-0.01(-0.08%)
Oct 05, 2005	16.54	16.54	16.32	16.32	59,568	-0.10(-0.58%)
Oct 04, 2005	16.52	16.66	16.41	16.41	60,669	-0.13(-0.77%)

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.