Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	15.63	15.77	15.62	15.74	295,370	-0.11(-0.68%)
Dec 29, 2005	15.79	15.89	15.79	15.85	228,941	+0.01(+0.09%)
Dec 28, 2005	15.92	15.94	15.81	15.84	392,470	+0.01(+0.07%)
Dec 27, 2005	15.82	15.92	15.80	15.83	344,502	-0.01(-0.06%)
Dec 23, 2005	15.73	15.87	15.73	15.83	429,392	+0.07(+0.42%)
Dec 22, 2005	15.75	15.80	15.74	15.77	268,333	-0.01(-0.09%)
Dec 21, 2005	15.74	15.80	15.71	15.78	466,168	+0.10(+0.63%)
Dec 20, 2005	15.81	15.81	15.66	15.68	552,657	-0.26(-1.61%)
Dec 19, 2005	15.86	15.98	15.84	15.94	452,649	-0.23(-1.45%)
Dec 16, 2005	16.17	16.27	16.13	16.17	377,934	+0.17(+1.05%)
Dec 15, 2005	16.06	16.06	15.95	16.01	429,537	-0.08(-0.47%)
Dec 14, 2005	16.08	16.13	16.07	16.08	419,217	-0.01(-0.04%)
Dec 13, 2005	16.01	16.09	15.96	16.09	658,478	+0.20(+1.27%)
Dec 12, 2005	15.87	15.89	15.79	15.89	395,378	+0.20(+1.29%)
Dec 09, 2005	15.65	15.72	15.65	15.69	313,395	+0.04(+0.25%)
Dec 08, 2005	15.62	15.74	15.57	15.65	540,010	+0.08(+0.52%)
Dec 07, 2005	15.72	15.72	15.53	15.57	357,439	-0.03(-0.21%)
Dec 06, 2005	15.62	15.63	15.53	15.60	428,956	-0.01(-0.06%)
Dec 05, 2005	15.61	15.63	15.58	15.61	440,439	+0.00(+0.03%)
Dec 02, 2005	15.54	15.63	15.47	15.60	432,008	+0.07(+0.47%)
Dec 01, 2005	15.46	15.54	15.42	15.53	351,043	+0.17(+1.10%)
Nov 30, 2005	15.46	15.49	15.36	15.36	632,168	-0.06(-0.36%)
Nov 29, 2005	15.39	15.44	15.31	15.41	857,185	-0.00(-0.01%)
Nov 28, 2005	15.41	15.44	15.34	15.42	394,505	+0.04(+0.24%)
Nov 25, 2005	15.39	15.41	15.34	15.38	193,328	-0.09(-0.59%)
Nov 23, 2005	15.44	15.51	15.40	15.47	260,339	+0.02(+0.15%)
Nov 22, 2005	15.26	15.46	15.25	15.45	449,597	+0.15(+0.96%)
Nov 21, 2005	15.44	15.46	15.24	15.30	488,844	-0.12(-0.77%)
Nov 18, 2005	15.49	15.49	15.28	15.42	326,332	-0.00(-0.03%)
Nov 17, 2005	15.34	15.44	15.34	15.43	422,269	+0.17(+1.08%)
Nov 16, 2005	15.28	15.31	15.23	15.26	389,418	-0.19(-1.25%)
Nov 15, 2005	15.43	15.49	15.37	15.45	479,395	-0.05(-0.33%)
Nov 14, 2005	15.52	15.53	15.46	15.50	534,341	+0.08(+0.51%)
Nov 11, 2005	15.38	15.46	15.37	15.43	355,113	+0.09(+0.61%)
Nov 10, 2005	15.34	15.39	15.26	15.33	541,900	-0.03(-0.18%)
Nov 09, 2005	15.31	15.38	15.25	15.36	442,619	+0.07(+0.45%)
Nov 08, 2005	15.30	15.34	15.26	15.29	388,691	-0.06(-0.37%)
Nov 07, 2005	15.28	15.38	15.25	15.35	752,526	-0.07(-0.46%)
Nov 04, 2005	15.61	15.65	15.34	15.42	982,194	-0.34(-2.15%)
Nov 03, 2005	15.67	15.87	15.59	15.76	1,087,871	-0.51(-3.16%)
Nov 02, 2005	16.22	16.36	16.21	16.27	626,935	+0.16(+1.01%)
Nov 01, 2005	16.31	16.31	16.08	16.11	480,122	-0.01(-0.09%)
Oct 31, 2005	16.04	16.14	16.02	16.12	260,775	+0.08(+0.53%)
Oct 28, 2005	16.04	16.08	15.94	16.04	351,188	+0.08(+0.53%)
Oct 27, 2005	16.06	16.07	15.94	15.95	290,573	-0.07(-0.42%)
Oct 26, 2005	16.04	16.10	16.00	16.02	218,766	+0.04(+0.24%)
Oct 25, 2005	15.94	16.03	15.93	15.98	792,500	-0.03(-0.19%)
Oct 24, 2005	15.86	16.02	15.86	16.01	399,157	+0.18(+1.13%)
Oct 21, 2005	16.00	16.01	15.74	15.83	497,129	-0.15(-0.95%)
Oct 20, 2005	15.94	16.07	15.77	15.98	833,201	+0.03(+0.20%)
Oct 19, 2005	15.85	15.95	15.77	15.95	1,298,351	-0.17(-1.05%)
Oct 18, 2005	16.17	16.18	16.09	16.12	320,517	-0.20(-1.25%)
Oct 17, 2005	16.34	16.36	16.28	16.32	311,069	-0.03(-0.15%)
Oct 14, 2005	16.18	16.40	16.17	16.35	571,699	+0.28(+1.77%)
Oct 13, 2005	15.93	16.08	15.92	16.07	510,938	+0.03(+0.16%)
Oct 12, 2005	16.16	16.20	16.01	16.04	457,155	-0.11(-0.68%)
Oct 11, 2005	16.20	16.22	16.14	16.15	349,444	+0.03(+0.21%)
Oct 10, 2005	16.20	16.21	16.07	16.12	471,110	-0.17(-1.03%)
Oct 07, 2005	16.28	16.31	16.23	16.28	414,856	-0.01(-0.08%)
Oct 06, 2005	16.34	16.35	16.17	16.30	802,094	-0.14(-0.82%)
Oct 05, 2005	16.52	16.55	16.41	16.43	692,638	-0.10(-0.58%)
Oct 04, 2005	16.57	16.67	16.53	16.53	495,530	+0.15(+0.92%)

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.