Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	20.80	20.94	20.67	20.76	533,142	-0.03(-0.15%)
Dec 29, 2005	20.81	20.85	20.73	20.79	282,700	+0.17(+0.81%)
Dec 28, 2005	20.70	20.70	20.58	20.62	337,246	+0.01(+0.07%)
Dec 27, 2005	20.81	20.85	20.61	20.61	374,196	-0.51(-2.41%)
Dec 23, 2005	21.09	21.21	21.08	21.12	197,655	+0.15(+0.70%)
Dec 22, 2005	20.98	21.08	20.97	20.97	252,494	-0.02(-0.10%)
Dec 21, 2005	20.92	21.14	20.92	20.99	276,248	+0.31(+1.50%)
Dec 20, 2005	20.66	20.78	20.63	20.68	338,419	+0.10(+0.50%)
Dec 19, 2005	20.74	20.79	20.58	20.58	353,961	+0.05(+0.25%)
Dec 16, 2005	20.66	20.66	20.52	20.53	188,564	-0.08(-0.38%)
Dec 15, 2005	20.65	20.67	20.56	20.61	246,336	-0.06(-0.28%)
Dec 14, 2005	20.67	20.67	20.60	20.66	197,655	-0.08(-0.39%)
Dec 13, 2005	20.60	20.79	20.52	20.75	316,424	+0.14(+0.66%)
Dec 12, 2005	20.67	20.67	20.56	20.61	209,385	+0.22(+1.09%)
Dec 09, 2005	20.34	20.43	20.29	20.39	255,427	+0.05(+0.27%)
Dec 08, 2005	20.41	20.48	20.33	20.33	215,544	-0.09(-0.43%)
Dec 07, 2005	20.65	20.65	20.37	20.42	289,445	-0.14(-0.68%)
Dec 06, 2005	20.40	20.69	20.40	20.56	245,749	+0.25(+1.24%)
Dec 05, 2005	20.34	20.38	20.22	20.31	684,462	+0.03(+0.15%)
Dec 02, 2005	20.30	20.36	20.23	20.28	216,424	+0.01(+0.07%)
Dec 01, 2005	20.01	20.33	20.01	20.27	152,787	+0.43(+2.18%)
Nov 30, 2005	19.86	19.89	19.82	19.83	219,063	+0.06(+0.29%)
Nov 29, 2005	19.91	19.94	19.74	19.77	176,247	-0.05(-0.28%)
Nov 28, 2005	20.01	20.01	19.81	19.83	158,359	-0.11(-0.56%)
Nov 25, 2005	19.92	19.98	19.91	19.94	155,133	-0.05(-0.26%)
Nov 23, 2005	19.83	20.03	19.76	19.99	201,761	+0.34(+1.74%)
Nov 22, 2005	19.41	19.65	19.35	19.65	180,060	-0.05(-0.28%)
Nov 21, 2005	19.66	19.71	19.60	19.71	209,092	+0.03(+0.16%)
Nov 18, 2005	19.69	19.69	19.58	19.68	177,714	+0.07(+0.37%)
Nov 17, 2005	19.53	19.63	19.53	19.60	137,831	+0.25(+1.30%)
Nov 16, 2005	19.32	19.38	19.24	19.35	127,566	+0.19(+1.01%)
Nov 15, 2005	19.28	19.36	19.16	19.16	153,960	-0.17(-0.86%)
Nov 14, 2005	19.36	19.36	19.28	19.32	226,101	-0.03(-0.18%)
Nov 11, 2005	19.29	19.38	19.15	19.36	145,748	+0.18(+0.94%)
Nov 10, 2005	19.10	19.21	18.91	19.18	178,007	+0.06(+0.34%)
Nov 09, 2005	18.97	19.13	18.89	19.11	126,100	+0.23(+1.19%)
Nov 08, 2005	18.79	18.94	18.78	18.89	256,600	-0.11(-0.59%)
Nov 07, 2005	19.01	19.01	18.85	19.00	146,335	-0.03(-0.14%)
Nov 04, 2005	19.09	19.09	18.79	19.03	255,720	-0.05(-0.25%)
Nov 03, 2005	19.11	19.24	19.03	19.08	267,744	+0.01(+0.04%)
Nov 02, 2005	18.83	19.10	18.80	19.07	209,092	+0.40(+2.14%)
Nov 01, 2005	18.68	18.75	18.56	18.67	207,919	+0.13(+0.70%)
Oct 31, 2005	18.36	18.58	18.36	18.54	202,347	+0.35(+1.91%)
Oct 28, 2005	18.04	18.19	17.93	18.19	228,740	+0.44(+2.50%)
Oct 27, 2005	18.19	18.19	17.75	17.75	167,156	-0.51(-2.78%)
Oct 26, 2005	18.17	18.37	18.13	18.26	139,004	+0.16(+0.87%)
Oct 25, 2005	18.24	18.35	18.04	18.10	154,839	-0.37(-2.01%)
Oct 24, 2005	18.12	18.49	18.12	18.47	177,420	+0.41(+2.25%)
Oct 21, 2005	17.99	18.08	17.84	18.07	233,432	+0.58(+3.29%)
Oct 20, 2005	18.13	18.38	17.47	17.49	297,656	-0.59(-3.26%)
Oct 19, 2005	17.79	18.08	17.67	18.08	525,224	+0.01(+0.04%)
Oct 18, 2005	18.36	18.36	18.01	18.07	272,436	-0.44(-2.39%)
Oct 17, 2005	18.55	18.55	18.48	18.52	311,146	+0.09(+0.46%)
Oct 14, 2005	18.45	18.45	18.18	18.43	193,549	+0.09(+0.50%)
Oct 13, 2005	18.38	18.38	18.17	18.34	211,145	-0.28(-1.50%)
Oct 12, 2005	18.93	18.93	18.54	18.62	216,717	-0.34(-1.80%)
Oct 11, 2005	19.15	19.15	18.94	18.96	223,168	+0.09(+0.45%)
Oct 10, 2005	19.11	19.11	18.85	18.87	219,356	+0.04(+0.24%)
Oct 07, 2005	18.84	18.88	18.74	18.83	209,972	+0.27(+1.47%)
Oct 06, 2005	18.99	18.99	18.41	18.56	376,835	-0.60(-3.13%)
Oct 05, 2005	19.45	19.45	19.14	19.16	205,866	-0.36(-1.87%)
Oct 04, 2005	19.77	19.77	19.52	19.52	269,796	-0.03(-0.17%)

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.