Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	23.04	23.20	22.98	23.04	84,720	-0.19(-0.80%)
Dec 29, 2005	23.26	23.32	23.03	23.22	83,808	+0.09(+0.40%)
Dec 28, 2005	23.05	23.33	22.89	23.13	64,824	+0.06(+0.28%)
Dec 27, 2005	22.94	23.31	22.58	23.07	62,775	+0.13(+0.57%)
Dec 23, 2005	22.87	23.04	22.62	22.94	27,340	-0.03(-0.12%)
Dec 22, 2005	23.01	23.12	22.63	22.96	42,349	+0.06(+0.28%)
Dec 21, 2005	21.94	23.12	21.94	22.90	91,400	+0.87(+3.96%)
Dec 20, 2005	22.32	22.39	21.42	22.03	119,875	-0.39(-1.74%)
Dec 19, 2005	22.29	22.91	22.22	22.42	119,346	+0.12(+0.54%)
Dec 16, 2005	22.57	22.95	22.21	22.30	106,592	-0.32(-1.39%)
Dec 15, 2005	22.62	22.84	22.30	22.61	124,790	-0.06(-0.25%)
Dec 14, 2005	23.36	23.36	22.04	22.67	181,006	-0.57(-2.47%)
Dec 13, 2005	23.57	23.64	23.20	23.24	196,679	-0.15(-0.63%)
Dec 12, 2005	22.51	23.50	22.51	23.39	199,977	+0.79(+3.49%)
Dec 09, 2005	22.57	22.65	22.41	22.60	142,807	-0.11(-0.49%)
Dec 08, 2005	22.44	22.85	22.26	22.71	199,994	+0.04(+0.16%)
Dec 07, 2005	22.48	22.71	22.25	22.68	157,074	+0.07(+0.33%)
Dec 06, 2005	22.46	22.61	22.07	22.60	228,710	+0.09(+0.41%)
Dec 05, 2005	21.61	22.95	21.61	22.51	327,619	+0.68(+3.10%)
Dec 02, 2005	21.98	22.04	21.51	21.83	217,404	-0.03(-0.13%)
Dec 01, 2005	19.65	21.93	19.65	21.86	565,901	+2.21(+11.23%)
Nov 30, 2005	19.14	19.69	18.66	19.65	218,966	+0.83(+4.43%)
Nov 29, 2005	18.23	18.83	18.23	18.82	193,585	+0.68(+3.73%)
Nov 28, 2005	18.17	18.22	17.99	18.14	76,783	-0.24(-1.31%)
Nov 25, 2005	18.38	18.47	18.38	18.38	27,288	-0.08(-0.45%)
Nov 23, 2005	18.70	18.91	18.29	18.47	147,802	-0.03(-0.15%)
Nov 22, 2005	18.58	18.58	17.84	18.50	118,893	-0.06(-0.30%)
Nov 21, 2005	18.36	18.62	18.36	18.55	160,804	+0.15(+0.81%)
Nov 18, 2005	18.60	18.60	18.26	18.40	93,771	-0.08(-0.45%)
Nov 17, 2005	18.30	18.52	18.13	18.49	121,486	+0.31(+1.68%)
Nov 16, 2005	17.97	18.27	17.81	18.18	53,672	+0.14(+0.77%)
Nov 15, 2005	17.77	18.31	17.51	18.04	162,560	+0.13(+0.72%)
Nov 14, 2005	18.35	18.35	17.86	17.91	98,615	-0.62(-3.35%)
Nov 11, 2005	18.24	18.53	18.04	18.53	67,807	+0.29(+1.58%)
Nov 10, 2005	18.26	18.53	17.75	18.25	128,079	-0.14(-0.76%)
Nov 09, 2005	18.35	18.50	18.25	18.38	97,866	+0.14(+0.76%)
Nov 08, 2005	18.46	18.61	17.50	18.25	112,706	-0.28(-1.50%)
Nov 07, 2005	18.91	18.91	18.49	18.52	173,544	+0.11(+0.60%)
Nov 04, 2005	18.59	18.63	18.26	18.41	177,186	-0.18(-0.95%)
Nov 03, 2005	18.22	18.67	18.00	18.59	356,354	+0.50(+2.77%)
Nov 02, 2005	17.50	18.24	17.50	18.09	350,150	+0.77(+4.44%)
Nov 01, 2005	16.39	17.40	16.34	17.32	308,428	+0.83(+5.06%)
Oct 31, 2005	16.27	16.78	15.40	16.48	327,798	+1.53(+10.23%)
Oct 28, 2005	14.69	14.99	14.69	14.95	98,272	+0.26(+1.77%)
Oct 27, 2005	14.75	14.84	14.51	14.69	158,247	+0.06(+0.44%)
Oct 26, 2005	15.07	15.19	14.53	14.63	89,507	-0.35(-2.35%)
Oct 25, 2005	15.12	15.34	14.84	14.98	34,245	-0.18(-1.16%)
Oct 24, 2005	14.46	15.25	14.46	15.16	93,095	+0.68(+4.67%)
Oct 21, 2005	14.11	14.67	14.11	14.48	73,232	+0.32(+2.29%)
Oct 20, 2005	14.45	15.19	14.06	14.16	99,891	-0.33(-2.30%)
Oct 19, 2005	14.57	14.69	14.18	14.49	98,353	-0.15(-1.01%)
Oct 18, 2005	15.04	15.15	14.60	14.64	116,249	-0.44(-2.89%)
Oct 17, 2005	14.73	15.12	14.73	15.07	48,797	+0.30(+2.01%)
Oct 14, 2005	14.52	14.78	14.37	14.78	45,351	+0.36(+2.51%)
Oct 13, 2005	14.68	14.72	14.23	14.42	171,164	-0.39(-2.63%)
Oct 12, 2005	14.86	14.99	14.69	14.81	163,412	-0.07(-0.50%)
Oct 11, 2005	14.91	15.38	14.87	14.88	74,880	-0.02(-0.12%)
Oct 10, 2005	15.61	15.76	14.88	14.90	67,278	-0.60(-3.89%)
Oct 07, 2005	14.91	15.63	14.80	15.50	303,205	+0.59(+3.98%)
Oct 06, 2005	15.17	15.54	14.84	14.91	254,158	-0.25(-1.65%)
Oct 05, 2005	15.39	15.39	15.04	15.16	162,491	-0.23(-1.51%)
Oct 04, 2005	15.58	15.58	14.95	15.39	242,283	-0.22(-1.43%)

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.