Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	17.06	17.20	16.97	17.15	1,892,532	+0.03(+0.20%)
Dec 29, 2005	17.16	17.24	17.09	17.11	1,134,264	-0.05(-0.27%)
Dec 28, 2005	17.15	17.23	17.05	17.16	2,046,539	-0.02(-0.09%)
Dec 27, 2005	17.27	17.32	17.15	17.18	1,965,221	-0.09(-0.51%)
Dec 23, 2005	17.37	17.38	17.25	17.26	1,251,665	-0.05(-0.27%)
Dec 22, 2005	17.45	17.55	17.29	17.31	1,810,692	-0.12(-0.70%)
Dec 21, 2005	17.53	17.59	17.35	17.43	3,224,470	-0.10(-0.55%)
Dec 20, 2005	17.41	17.55	17.34	17.53	2,314,025	+0.00(+0.00%)
Dec 19, 2005	17.81	17.80	17.40	17.53	2,375,994	-0.28(-1.59%)
Dec 16, 2005	17.78	17.86	17.75	17.81	3,380,045	+0.03(+0.19%)
Dec 15, 2005	17.79	17.80	17.61	17.78	2,233,230	-0.01(-0.04%)
Dec 14, 2005	17.50	17.85	17.50	17.78	2,767,155	+0.34(+1.97%)
Dec 13, 2005	17.23	17.50	17.22	17.44	1,976,465	+0.22(+1.29%)
Dec 12, 2005	17.50	17.61	17.19	17.22	1,893,840	-0.19(-1.08%)
Dec 09, 2005	17.28	17.50	17.23	17.41	2,348,801	+0.20(+1.16%)
Dec 08, 2005	17.05	17.24	16.93	17.21	3,840,758	+0.28(+1.67%)
Dec 07, 2005	17.07	17.11	16.80	16.92	3,842,327	-0.15(-0.87%)
Dec 06, 2005	17.17	17.25	17.06	17.07	2,441,100	-0.07(-0.40%)
Dec 05, 2005	17.00	17.18	16.93	17.14	3,052,421	+0.11(+0.63%)
Dec 02, 2005	16.91	17.04	16.84	17.03	2,777,353	+0.13(+0.75%)
Dec 01, 2005	16.90	17.00	16.78	16.91	3,541,896	+0.10(+0.59%)
Nov 30, 2005	17.05	17.18	16.81	16.81	5,123,801	-0.13(-0.75%)
Nov 29, 2005	16.88	17.08	16.87	16.93	4,555,622	+0.29(+1.75%)
Nov 28, 2005	16.59	16.72	16.51	16.64	3,890,177	+0.01(+0.05%)
Nov 25, 2005	16.68	16.69	16.56	16.64	1,587,656	+0.03(+0.21%)
Nov 23, 2005	16.69	16.74	16.51	16.60	4,357,688	-0.12(-0.71%)
Nov 22, 2005	16.43	16.74	16.27	16.72	3,234,405	+0.24(+1.44%)
Nov 21, 2005	16.17	16.48	16.17	16.48	3,157,271	+0.29(+1.79%)
Nov 18, 2005	16.31	16.44	16.04	16.19	3,813,827	-0.10(-0.61%)
Nov 17, 2005	16.01	16.50	16.01	16.29	4,888,737	+0.07(+0.40%)
Nov 16, 2005	16.09	16.28	16.01	16.23	3,989,274	-0.01(-0.05%)
Nov 15, 2005	16.46	16.60	16.23	16.23	2,788,073	-0.23(-1.39%)
Nov 14, 2005	16.46	16.54	16.36	16.46	2,327,360	-0.07(-0.42%)
Nov 11, 2005	16.75	16.75	16.43	16.53	1,518,889	-0.22(-1.32%)
Nov 10, 2005	16.78	16.87	16.47	16.76	2,380,700	-0.03(-0.16%)
Nov 09, 2005	16.48	16.89	16.48	16.78	2,022,222	+0.30(+1.81%)
Nov 08, 2005	16.37	16.58	16.28	16.48	2,435,609	+0.05(+0.33%)
Nov 07, 2005	16.37	16.61	16.28	16.43	2,406,586	+0.06(+0.37%)
Nov 04, 2005	16.66	16.66	16.24	16.37	1,977,249	-0.09(-0.53%)
Nov 03, 2005	16.43	16.51	16.12	16.46	3,756,303	+0.01(+0.07%)
Nov 02, 2005	16.81	17.18	16.37	16.45	4,744,667	-0.06(-0.35%)
Nov 01, 2005	16.87	16.89	16.45	16.50	3,739,830	-0.44(-2.60%)
Oct 31, 2005	16.54	17.03	16.53	16.94	3,355,990	+0.48(+2.93%)
Oct 28, 2005	16.25	16.52	16.23	16.46	2,190,610	+0.30(+1.87%)
Oct 27, 2005	16.20	16.40	15.96	16.16	2,339,911	-0.10(-0.59%)
Oct 26, 2005	16.38	16.58	16.12	16.25	3,026,012	-0.20(-1.23%)
Oct 25, 2005	16.32	16.59	16.26	16.46	2,222,510	+0.06(+0.35%)
Oct 24, 2005	15.91	16.41	15.77	16.40	2,641,387	+0.54(+3.43%)
Oct 21, 2005	15.88	16.10	15.78	15.86	2,475,353	+0.01(+0.05%)
Oct 20, 2005	16.33	16.47	15.72	15.85	2,360,567	-0.48(-2.93%)
Oct 19, 2005	16.34	16.34	15.72	16.33	3,602,819	-0.01(-0.07%)
Oct 18, 2005	16.59	16.61	16.18	16.34	2,701,526	-0.22(-1.32%)
Oct 17, 2005	16.43	16.80	16.31	16.56	2,147,206	+0.13(+0.82%)
Oct 14, 2005	16.46	16.59	16.29	16.42	1,569,876	+0.05(+0.33%)
Oct 13, 2005	16.45	16.61	16.22	16.37	4,973,454	-0.13(-0.81%)
Oct 12, 2005	16.60	16.83	16.41	16.50	2,998,819	-0.18(-1.08%)
Oct 11, 2005	16.70	16.95	16.68	16.68	2,445,807	+0.07(+0.39%)
Oct 10, 2005	16.82	16.82	16.48	16.62	2,628,575	-0.20(-1.18%)
Oct 07, 2005	16.69	16.85	16.63	16.82	2,388,021	+0.21(+1.24%)
Oct 06, 2005	17.16	17.28	16.40	16.61	4,441,359	-0.55(-3.21%)
Oct 05, 2005	17.76	17.83	17.16	17.16	2,477,706	-0.61(-3.42%)
Oct 04, 2005	18.09	18.30	17.76	17.77	2,057,259	-0.39(-2.17%)

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.