Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	17.85	17.85	17.64	17.79	716,742	-0.09(-0.51%)
Dec 29, 2005	17.70	17.93	17.70	17.88	1,507,241	+0.24(+1.34%)
Dec 28, 2005	17.85	17.85	17.55	17.64	725,792	-0.19(-1.05%)
Dec 27, 2005	17.83	17.93	17.82	17.83	1,080,091	+0.02(+0.11%)
Dec 23, 2005	17.80	17.86	17.79	17.81	656,561	+0.02(+0.12%)
Dec 22, 2005	17.65	17.88	17.64	17.79	1,725,793	+0.16(+0.93%)
Dec 21, 2005	17.68	17.70	17.54	17.63	2,504,527	-0.04(-0.20%)
Dec 20, 2005	17.66	17.73	17.64	17.66	2,159,730	+0.03(+0.15%)
Dec 19, 2005	17.98	18.00	17.64	17.64	1,701,359	-0.35(-1.94%)
Dec 16, 2005	18.11	18.13	17.88	17.98	2,046,608	-0.20(-1.08%)
Dec 15, 2005	18.23	18.54	18.15	18.18	4,422,628	+0.10(+0.55%)
Dec 14, 2005	18.12	18.13	18.02	18.08	690,498	-0.03(-0.18%)
Dec 13, 2005	18.12	18.34	18.09	18.12	3,003,170	+0.02(+0.10%)
Dec 12, 2005	18.13	18.17	18.07	18.10	1,193,213	-0.04(-0.19%)
Dec 09, 2005	18.18	18.21	17.97	18.13	2,966,971	+0.03(+0.18%)
Dec 08, 2005	18.39	18.45	18.01	18.10	1,895,024	-0.27(-1.44%)
Dec 07, 2005	17.83	18.40	17.83	18.37	4,161,542	+0.55(+3.08%)
Dec 06, 2005	17.89	17.90	17.74	17.82	3,276,926	+0.11(+0.65%)
Dec 05, 2005	17.57	17.72	17.53	17.70	1,520,815	+0.08(+0.45%)
Dec 02, 2005	17.72	17.77	17.49	17.62	2,486,880	-0.13(-0.76%)
Dec 01, 2005	17.62	17.81	17.62	17.76	2,600,907	+0.21(+1.20%)
Nov 30, 2005	17.45	17.57	17.41	17.55	2,717,197	+0.13(+0.74%)
Nov 29, 2005	17.37	17.52	17.35	17.42	1,922,173	+0.09(+0.55%)
Nov 28, 2005	17.67	17.67	17.28	17.32	1,993,666	-0.23(-1.28%)
Nov 25, 2005	17.48	17.57	17.46	17.55	684,616	+0.02(+0.13%)
Nov 23, 2005	17.67	17.68	17.48	17.53	3,001,812	-0.13(-0.71%)
Nov 22, 2005	17.73	17.74	17.51	17.65	1,573,304	-0.06(-0.36%)
Nov 21, 2005	17.57	17.78	17.56	17.72	1,661,539	+0.16(+0.92%)
Nov 18, 2005	17.35	17.59	17.34	17.56	2,839,369	+0.19(+1.12%)
Nov 17, 2005	17.28	17.41	17.17	17.36	2,163,350	+0.12(+0.72%)
Nov 16, 2005	17.02	17.24	16.93	17.24	2,140,273	+0.25(+1.50%)
Nov 15, 2005	17.07	17.08	16.97	16.98	1,585,521	-0.01(-0.04%)
Nov 14, 2005	17.12	17.13	16.94	16.99	1,487,784	-0.14(-0.81%)
Nov 11, 2005	16.69	17.16	16.69	17.13	4,617,198	+0.40(+2.42%)
Nov 10, 2005	16.56	16.74	16.53	16.73	1,747,060	+0.16(+0.99%)
Nov 09, 2005	16.46	16.57	16.40	16.56	1,984,617	+0.10(+0.59%)
Nov 08, 2005	16.49	16.53	16.40	16.46	788,236	-0.05(-0.28%)
Nov 07, 2005	16.49	16.78	16.47	16.51	1,451,132	+0.02(+0.15%)
Nov 04, 2005	16.57	16.60	16.46	16.49	1,745,702	+0.05(+0.32%)
Nov 03, 2005	16.55	16.65	16.33	16.43	2,124,436	-0.06(-0.39%)
Nov 02, 2005	16.64	16.65	16.37	16.50	2,046,155	-0.10(-0.61%)
Nov 01, 2005	16.20	16.60	16.18	16.60	2,394,572	+0.44(+2.75%)
Oct 31, 2005	15.96	16.17	15.95	16.16	3,202,717	+0.20(+1.25%)
Oct 28, 2005	15.78	16.11	15.75	15.96	2,573,758	+0.19(+1.23%)
Oct 27, 2005	16.01	16.01	15.72	15.76	1,530,318	-0.23(-1.44%)
Oct 26, 2005	16.15	16.24	15.96	15.99	2,475,115	-0.05(-0.29%)
Oct 25, 2005	15.74	16.24	15.74	16.04	4,373,307	+0.31(+2.00%)
Oct 24, 2005	15.26	15.76	15.26	15.72	3,457,016	+0.46(+3.04%)
Oct 21, 2005	15.05	15.30	15.05	15.26	1,971,494	+0.23(+1.53%)
Oct 20, 2005	15.14	15.23	14.99	15.03	2,003,169	-0.10(-0.66%)
Oct 19, 2005	14.93	15.13	14.67	15.13	2,642,083	+0.06(+0.42%)
Oct 18, 2005	15.22	15.22	15.00	15.07	2,158,825	-0.12(-0.79%)
Oct 17, 2005	14.96	15.19	14.92	15.18	1,447,060	+0.21(+1.42%)
Oct 14, 2005	14.92	15.01	14.78	14.97	2,835,749	+0.21(+1.41%)
Oct 13, 2005	14.89	14.89	14.55	14.77	3,212,672	-0.13(-0.85%)
Oct 12, 2005	15.04	15.05	14.77	14.89	4,347,062	-0.10(-0.63%)
Oct 11, 2005	15.18	15.20	14.95	14.99	3,121,722	-0.19(-1.27%)
Oct 10, 2005	15.41	15.41	15.16	15.18	1,289,141	-0.10(-0.68%)
Oct 07, 2005	15.30	15.39	15.06	15.28	1,970,590	-0.02(-0.12%)
Oct 06, 2005	15.57	15.67	15.20	15.30	2,660,635	-0.32(-2.08%)
Oct 05, 2005	16.07	16.10	15.62	15.62	1,555,205	-0.40(-2.48%)
Oct 04, 2005	16.09	16.24	16.00	16.02	3,267,423	-0.07(-0.43%)

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.