Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	18.11	18.20	18.03	18.03	879,174	-0.08(-0.44%)
Dec 29, 2005	17.90	18.16	17.84	18.11	781,147	+0.17(+0.92%)
Dec 28, 2005	17.58	18.03	17.51	17.94	802,034	+0.43(+2.46%)
Dec 27, 2005	17.59	17.69	17.51	17.51	854,110	-0.02(-0.10%)
Dec 23, 2005	17.61	17.69	17.50	17.53	493,195	-0.03(-0.14%)
Dec 22, 2005	17.48	17.63	17.42	17.55	1,638,600	+0.05(+0.31%)
Dec 21, 2005	17.39	17.59	17.32	17.50	1,734,955	+0.10(+0.58%)
Dec 20, 2005	17.57	17.62	17.35	17.40	1,306,090	-0.18(-1.00%)
Dec 19, 2005	17.91	17.94	17.49	17.57	1,116,721	-0.34(-1.90%)
Dec 16, 2005	18.00	18.02	17.81	17.91	1,008,669	-0.11(-0.60%)
Dec 15, 2005	18.19	18.24	17.91	18.02	865,250	-0.14(-0.77%)
Dec 14, 2005	17.79	18.17	17.77	18.16	999,200	+0.29(+1.61%)
Dec 13, 2005	17.92	17.92	17.51	17.88	1,497,687	-0.08(-0.46%)
Dec 12, 2005	17.97	18.07	17.90	17.96	1,356,217	-0.03(-0.18%)
Dec 09, 2005	17.88	18.03	17.62	17.99	1,963,869	+0.07(+0.38%)
Dec 08, 2005	17.95	18.22	17.61	17.92	4,625,063	-1.24(-6.48%)
Dec 07, 2005	18.94	19.26	18.89	19.16	1,144,291	+0.18(+0.93%)
Dec 06, 2005	19.21	19.37	18.96	18.99	1,323,356	-0.01(-0.04%)
Dec 05, 2005	18.74	19.07	18.58	19.00	1,782,019	-0.12(-0.64%)
Dec 02, 2005	19.00	19.29	18.96	19.12	2,147,947	+0.12(+0.64%)
Dec 01, 2005	17.92	19.09	17.92	19.00	2,301,949	+1.24(+7.00%)
Nov 30, 2005	17.63	17.86	17.49	17.75	978,314	+0.32(+1.85%)
Nov 29, 2005	17.79	17.79	17.35	17.43	393,219	-0.22(-1.24%)
Nov 28, 2005	17.81	17.93	17.61	17.65	632,437	-0.10(-0.59%)
Nov 25, 2005	17.81	17.87	17.71	17.75	164,027	-0.04(-0.24%)
Nov 23, 2005	17.67	17.88	17.60	17.80	372,890	+0.17(+0.94%)
Nov 22, 2005	17.44	17.66	17.36	17.63	663,627	+0.23(+1.30%)
Nov 21, 2005	16.84	17.42	16.74	17.40	1,011,732	+0.55(+3.26%)
Nov 18, 2005	16.98	17.00	16.69	16.86	658,614	-0.04(-0.23%)
Nov 17, 2005	16.85	16.93	16.70	16.89	455,321	+0.05(+0.28%)
Nov 16, 2005	17.06	17.16	16.64	16.85	381,523	-0.15(-0.89%)
Nov 15, 2005	17.21	17.20	16.88	17.00	488,461	-0.20(-1.15%)
Nov 14, 2005	17.29	17.36	17.16	17.20	472,030	-0.04(-0.25%)
Nov 11, 2005	16.97	17.37	16.93	17.24	1,091,657	+0.22(+1.31%)
Nov 10, 2005	16.48	17.07	16.48	17.02	707,628	+0.46(+2.78%)
Nov 09, 2005	16.63	16.67	16.42	16.56	612,664	-0.02(-0.13%)
Nov 08, 2005	16.79	16.87	16.54	16.58	660,007	-0.30(-1.77%)
Nov 07, 2005	16.58	17.03	16.54	16.88	759,983	+0.30(+1.80%)
Nov 04, 2005	16.37	16.72	16.31	16.58	988,340	+0.06(+0.37%)
Nov 03, 2005	16.46	16.87	16.46	16.52	854,110	+0.11(+0.66%)
Nov 02, 2005	16.23	16.49	16.16	16.41	1,386,850	+0.28(+1.76%)
Nov 01, 2005	16.20	16.30	16.08	16.13	1,103,075	-0.06(-0.40%)
Oct 31, 2005	16.17	16.46	16.06	16.19	1,442,269	+0.06(+0.36%)
Oct 28, 2005	15.98	16.30	15.88	16.13	1,605,460	+0.18(+1.13%)
Oct 27, 2005	16.47	16.50	15.90	15.95	1,301,077	-0.58(-3.52%)
Oct 26, 2005	16.68	16.86	16.52	16.54	1,238,418	-0.20(-1.20%)
Oct 25, 2005	17.15	17.18	16.60	16.74	1,380,445	-0.41(-2.39%)
Oct 24, 2005	16.72	17.17	16.71	17.15	1,639,714	+0.47(+2.82%)
Oct 21, 2005	16.52	16.89	16.37	16.68	2,096,149	+0.41(+2.49%)
Oct 20, 2005	16.35	16.61	16.12	16.27	1,444,775	-0.09(-0.53%)
Oct 19, 2005	16.11	16.38	15.88	16.36	1,193,582	+0.25(+1.54%)
Oct 18, 2005	16.25	16.28	16.10	16.11	2,465,141	+0.04(+0.25%)
Oct 17, 2005	15.95	16.18	15.80	16.07	1,507,712	+0.05(+0.31%)
Oct 14, 2005	16.28	16.33	15.95	16.02	2,486,027	-0.27(-1.63%)
Oct 13, 2005	16.14	16.54	15.71	16.28	5,175,069	-0.25(-1.52%)
Oct 12, 2005	16.37	16.80	16.36	16.54	1,845,792	+0.22(+1.32%)
Oct 11, 2005	16.73	16.77	16.29	16.32	1,704,879	-0.38(-2.26%)
Oct 10, 2005	16.72	16.85	16.66	16.70	1,163,785	-0.10(-0.62%)
Oct 07, 2005	16.70	17.00	16.70	16.80	1,311,938	+0.17(+1.04%)
Oct 06, 2005	16.69	16.72	16.43	16.63	2,900,411	-0.03(-0.19%)
Oct 05, 2005	17.51	17.54	16.66	16.66	3,200,896	-1.15(-6.45%)
Oct 04, 2005	17.73	18.11	17.68	17.81	844,363	+0.07(+0.38%)

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.