Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	16.72	16.85	16.51	16.51	22,518,120	-0.20(-1.21%)
Dec 29, 2005	16.92	17.05	16.68	16.71	17,892,816	-0.24(-1.40%)
Dec 28, 2005	16.85	17.04	16.77	16.95	20,958,022	+0.24(+1.42%)
Dec 27, 2005	17.06	17.18	16.60	16.71	21,388,632	-0.33(-1.93%)
Dec 23, 2005	16.92	17.09	16.92	17.04	14,764,981	+0.13(+0.74%)
Dec 22, 2005	17.01	17.03	16.80	16.92	18,360,830	-0.00(-0.02%)
Dec 21, 2005	16.98	17.15	16.79	16.92	25,116,914	+0.06(+0.34%)
Dec 20, 2005	17.10	17.16	16.63	16.86	34,593,932	-0.18(-1.08%)
Dec 19, 2005	17.65	17.76	17.01	17.05	31,920,332	-0.50(-2.87%)
Dec 16, 2005	17.56	17.79	17.44	17.55	49,876,296	-0.03(-0.17%)
Dec 15, 2005	17.30	17.68	17.38	17.58	32,544,060	+0.28(+1.61%)
Dec 14, 2005	17.34	17.38	17.05	17.30	26,879,282	-0.03(-0.15%)
Dec 13, 2005	16.92	17.37	16.89	17.33	32,889,848	+0.36(+2.09%)
Dec 12, 2005	16.54	17.04	16.54	16.97	29,722,130	+0.39(+2.33%)
Dec 09, 2005	16.46	16.70	16.46	16.59	24,707,458	-0.02(-0.12%)
Dec 08, 2005	16.84	16.93	16.48	16.61	43,001,664	-0.33(-1.94%)
Dec 07, 2005	17.10	17.18	16.66	16.93	33,182,994	-0.14(-0.81%)
Dec 06, 2005	17.41	17.43	17.05	17.07	32,748,028	-0.19(-1.13%)
Dec 05, 2005	17.33	17.53	17.13	17.27	36,347,144	+0.00(+0.02%)
Dec 02, 2005	17.19	17.32	16.90	17.26	35,198,228	+0.09(+0.51%)
Dec 01, 2005	17.28	17.56	17.02	17.18	43,975,340	+0.06(+0.33%)
Nov 30, 2005	17.17	17.26	16.92	17.12	35,946,184	+0.12(+0.70%)
Nov 29, 2005	17.53	17.55	16.92	17.00	40,442,272	-0.33(-1.92%)
Nov 28, 2005	17.91	18.16	17.26	17.33	43,212,960	-0.51(-2.87%)
Nov 25, 2005	17.88	18.01	17.72	17.84	11,937,008	+0.03(+0.15%)
Nov 23, 2005	17.85	18.18	17.75	17.82	36,092,780	-0.04(-0.24%)
Nov 22, 2005	17.49	17.91	17.34	17.86	47,646,832	+0.21(+1.21%)
Nov 21, 2005	16.95	17.69	16.93	17.65	63,031,688	+0.58(+3.40%)
Nov 18, 2005	16.92	17.11	16.72	17.06	45,712,200	+0.33(+1.99%)
Nov 17, 2005	16.35	16.77	16.27	16.73	43,692,960	+0.48(+2.96%)
Nov 16, 2005	16.39	16.53	16.23	16.25	43,310,164	-0.19(-1.18%)
Nov 15, 2005	16.69	16.92	16.40	16.45	37,025,792	-0.18(-1.10%)
Nov 14, 2005	16.71	16.79	16.53	16.63	23,373,058	-0.14(-0.82%)
Nov 11, 2005	16.58	16.90	16.54	16.77	37,140,752	+0.22(+1.34%)
Nov 10, 2005	16.07	16.60	16.00	16.55	39,174,896	+0.47(+2.92%)
Nov 09, 2005	16.00	16.44	15.90	16.08	46,269,676	-0.08(-0.52%)
Nov 08, 2005	15.90	16.56	15.83	16.16	69,752,624	+0.16(+1.03%)
Nov 07, 2005	15.80	16.12	15.79	15.99	44,695,604	+0.11(+0.70%)
Nov 04, 2005	15.78	16.04	15.75	15.88	30,872,592	+0.01(+0.07%)
Nov 03, 2005	15.74	16.03	15.62	15.87	58,539,412	+0.18(+1.14%)
Nov 02, 2005	15.28	15.75	15.27	15.69	46,029,968	+0.31(+2.01%)
Nov 01, 2005	14.94	15.55	14.91	15.38	61,508,440	+0.25(+1.67%)
Oct 31, 2005	14.65	15.28	14.65	15.13	55,977,112	+0.45(+3.07%)
Oct 28, 2005	14.69	14.73	14.33	14.68	29,939,272	+0.23(+1.56%)
Oct 27, 2005	14.53	14.85	14.43	14.46	31,164,608	-0.18(-1.20%)
Oct 26, 2005	14.48	14.76	14.43	14.63	41,002,084	+0.11(+0.76%)
Oct 25, 2005	14.90	15.03	14.22	14.52	82,313,456	-0.54(-3.58%)
Oct 24, 2005	15.08	15.09	14.62	15.06	43,918,212	+0.05(+0.33%)
Oct 21, 2005	15.27	15.30	14.99	15.01	53,871,012	+0.05(+0.36%)
Oct 20, 2005	15.54	15.78	14.85	14.96	111,943,712	-1.09(-6.81%)
Oct 19, 2005	15.44	16.07	15.36	16.05	82,686,024	+0.61(+3.93%)
Oct 18, 2005	15.65	15.84	15.40	15.44	36,800,584	-0.16(-1.03%)
Oct 17, 2005	15.15	15.61	15.08	15.60	34,941,544	+0.44(+2.87%)
Oct 14, 2005	15.25	15.28	14.80	15.17	32,447,460	+0.02(+0.15%)
Oct 13, 2005	14.96	15.27	14.83	15.14	34,679,788	+0.08(+0.56%)
Oct 12, 2005	15.48	15.51	15.04	15.06	37,660,084	-0.40(-2.57%)
Oct 11, 2005	15.49	15.64	15.21	15.46	36,350,792	+0.00(+0.00%)
Oct 10, 2005	15.28	15.67	15.22	15.46	32,918,390	+0.21(+1.40%)
Oct 07, 2005	15.17	15.43	15.11	15.24	28,449,120	+0.18(+1.17%)
Oct 06, 2005	15.38	15.43	14.94	15.07	43,583,508	-0.29(-1.87%)
Oct 05, 2005	15.35	15.69	15.28	15.35	40,186,400	-0.00(-0.02%)
Oct 04, 2005	15.91	16.00	15.31	15.36	38,514,288	-0.61(-3.83%)

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.