Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	18.37	18.02	17.65	17.79	25,264	-0.18(-0.99%)
Dec 29, 2005	17.98	18.02	17.95	17.97	262,280	+0.03(+0.19%)
Dec 28, 2005	18.11	18.11	17.90	17.93	34,172	+0.07(+0.38%)
Dec 27, 2005	18.00	18.05	17.87	17.87	250,013	-0.08(-0.42%)
Dec 23, 2005	17.97	18.00	17.91	17.94	25,118	-0.24(-1.32%)
Dec 22, 2005	18.14	18.21	18.14	18.18	34,610	+0.08(+0.42%)
Dec 21, 2005	18.11	18.13	18.01	18.11	49,360	+0.15(+0.84%)
Dec 20, 2005	18.07	18.07	17.95	17.95	1,543,890	-0.19(-1.06%)
Dec 19, 2005	18.21	18.21	18.10	18.15	19,276	-0.03(-0.19%)
Dec 16, 2005	18.12	18.21	18.12	18.18	31,251	+0.14(+0.76%)
Dec 15, 2005	18.10	18.10	17.95	18.04	9,200	-0.12(-0.64%)
Dec 14, 2005	18.15	18.18	18.11	18.16	10,514	+0.01(+0.08%)
Dec 13, 2005	18.11	18.18	18.04	18.15	17,524	+0.14(+0.76%)
Dec 12, 2005	17.95	18.04	17.95	18.01	2,842,294	+0.25(+1.39%)
Dec 09, 2005	17.77	17.81	17.71	17.76	10,660	+0.05(+0.31%)
Dec 08, 2005	17.66	17.84	17.63	17.71	49,214	+0.12(+0.66%)
Dec 07, 2005	17.77	17.77	17.55	17.59	44,979	-0.16(-0.93%)
Dec 06, 2005	17.74	17.83	17.67	17.76	78,713	+0.07(+0.39%)
Dec 05, 2005	17.67	17.72	17.61	17.69	49,652	+0.06(+0.35%)
Dec 02, 2005	17.51	17.63	17.48	17.63	13,873	+0.05(+0.27%)
Dec 01, 2005	17.32	17.58	17.32	17.58	13,435	+0.25(+1.46%)
Nov 30, 2005	17.36	17.39	17.30	17.32	619,045	-0.08(-0.43%)
Nov 29, 2005	17.47	17.48	17.36	17.40	1,049,997	+0.02(+0.12%)
Nov 28, 2005	17.43	17.45	17.33	17.38	18,984	+0.03(+0.16%)
Nov 25, 2005	17.46	17.48	17.35	17.35	18,546	-0.19(-1.09%)
Nov 23, 2005	17.46	17.55	17.41	17.54	1,019,475	+0.17(+0.98%)
Nov 22, 2005	17.27	17.56	17.26	17.37	145,013	+0.05(+0.32%)
Nov 21, 2005	17.35	17.40	17.26	17.32	16,356	+0.12(+0.72%)
Nov 18, 2005	17.19	17.26	17.09	17.19	18,546	+0.14(+0.84%)
Nov 17, 2005	16.98	17.13	16.96	17.05	235,993	+0.16(+0.97%)
Nov 16, 2005	16.91	17.02	16.87	16.89	76,814	-0.27(-1.60%)
Nov 15, 2005	17.09	17.16	16.95	17.16	624,303	+0.08(+0.44%)
Nov 14, 2005	17.08	17.13	17.02	17.08	25,702	+0.03(+0.20%)
Nov 11, 2005	16.95	17.06	16.95	17.05	49,068	+0.10(+0.61%)
Nov 10, 2005	17.02	17.02	16.82	16.95	816,486	-0.05(-0.28%)
Nov 09, 2005	16.93	17.04	16.88	17.00	1,970,022	-0.06(-0.36%)
Nov 08, 2005	17.04	17.08	17.02	17.06	42,496	-0.09(-0.52%)
Nov 07, 2005	17.06	17.17	17.06	17.15	21,175	+0.04(+0.24%)
Nov 04, 2005	17.28	17.28	17.02	17.11	32,273	-0.19(-1.11%)
Nov 03, 2005	17.32	17.39	17.25	17.30	35,778	+0.08(+0.44%)
Nov 02, 2005	17.06	17.24	17.06	17.22	26,578	+0.10(+0.60%)
Nov 01, 2005	17.11	17.15	17.05	17.12	18,108	+0.03(+0.20%)
Oct 31, 2005	17.02	17.18	16.98	17.08	883,954	+0.24(+1.42%)
Oct 28, 2005	16.83	16.94	16.76	16.85	44,540	+0.03(+0.16%)
Oct 27, 2005	16.89	16.95	16.82	16.82	5,403	-0.23(-1.37%)
Oct 26, 2005	17.08	17.08	17.03	17.05	6,863	-0.08(-0.48%)
Oct 25, 2005	17.20	17.20	17.01	17.13	36,654	+0.03(+0.20%)
Oct 24, 2005	16.85	17.17	16.85	17.10	31,835	+0.31(+1.88%)
Oct 21, 2005	16.89	16.90	16.78	16.78	83,532	-0.06(-0.37%)
Oct 20, 2005	16.95	17.03	16.79	16.85	96,383	-0.30(-1.76%)
Oct 19, 2005	16.85	17.15	16.80	17.15	743,468	+0.04(+0.24%)
Oct 18, 2005	17.15	17.15	17.08	17.11	11,974	-0.25(-1.46%)
Oct 17, 2005	17.37	17.39	17.30	17.36	34,026	-0.14(-0.82%)
Oct 14, 2005	17.36	17.50	17.30	17.50	35,486	+0.29(+1.67%)
Oct 13, 2005	17.11	17.31	17.08	17.21	30,959	-0.18(-1.06%)
Oct 12, 2005	17.54	17.62	17.34	17.40	737,772	-0.14(-0.82%)
Oct 11, 2005	17.63	17.63	17.52	17.54	12,705	+0.00(+0.00%)
Oct 10, 2005	17.65	17.65	17.51	17.54	873,586	-0.08(-0.43%)
Oct 07, 2005	17.72	17.73	17.61	17.62	27,016	+0.07(+0.39%)
Oct 06, 2005	17.61	17.71	17.53	17.55	73,163	-0.01(-0.08%)
Oct 05, 2005	17.80	17.80	17.56	17.56	55,347	-0.10(-0.58%)
Oct 04, 2005	17.78	17.93	17.67	17.67	56,369	-0.14(-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.