Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	20.00	20.00	19.35	19.64	6,057	-0.42(-2.12%)
Dec 29, 2005	20.33	20.44	20.00	20.06	7,275	-0.28(-1.39%)
Dec 28, 2005	20.35	20.35	20.35	20.35	127	-0.26(-1.26%)
Dec 27, 2005	20.64	20.64	20.61	20.61	508	-0.42(-1.98%)
Dec 23, 2005	20.74	21.02	20.74	21.02	254	+0.28(+1.36%)
Dec 22, 2005	20.33	20.74	20.33	20.74	763	+0.41(+2.01%)
Dec 21, 2005	20.33	20.33	20.33	20.33	254	-0.18(-0.88%)
Dec 20, 2005	20.74	20.74	20.33	20.51	2,113	+0.18(+0.89%)
Dec 19, 2005	20.56	20.76	20.24	20.33	10,418	-0.71(-3.36%)
Dec 16, 2005	21.19	21.19	20.46	21.04	38,978	-0.13(-0.63%)
Dec 15, 2005	20.44	21.17	20.44	21.17	6,112	+0.39(+1.89%)
Dec 14, 2005	20.76	21.15	20.76	20.78	8,000	+0.02(+0.11%)
Dec 13, 2005	20.76	20.76	20.75	20.76	1,298	+0.00(+0.00%)
Dec 12, 2005	20.65	20.76	20.65	20.76	3,317	+0.31(+1.54%)
Dec 09, 2005	20.44	20.44	20.44	20.44	0	+0.00(+0.00%)
Dec 08, 2005	20.44	20.44	20.44	20.44	7,504	+0.00(+0.00%)
Dec 07, 2005	20.76	20.76	20.44	20.44	7,491	-0.20(-0.95%)
Dec 06, 2005	20.64	20.75	20.64	20.64	5,048	+0.03(+0.14%)
Dec 05, 2005	20.44	20.61	20.44	20.61	2,744	+0.26(+1.29%)
Dec 02, 2005	20.37	20.37	20.34	20.35	890	-0.14(-0.69%)
Dec 01, 2005	20.32	21.02	20.21	20.49	1,872	+0.36(+1.80%)
Nov 30, 2005	20.05	20.13	20.05	20.13	2,229	+0.01(+0.04%)
Nov 29, 2005	20.14	20.14	19.85	20.12	1,187	+0.32(+1.63%)
Nov 28, 2005	19.68	19.80	19.68	19.80	3,921	-0.25(-1.25%)
Nov 25, 2005	20.05	20.05	20.05	20.05	0	+0.00(+0.00%)
Nov 23, 2005	20.05	20.05	20.05	20.05	1,780	+0.00(+0.00%)
Nov 22, 2005	19.66	20.05	19.66	20.05	1,152	+0.08(+0.39%)
Nov 21, 2005	19.26	19.97	19.26	19.97	1,064	+0.31(+1.60%)
Nov 18, 2005	20.25	20.25	19.66	19.66	1,455	-0.06(-0.32%)
Nov 17, 2005	19.08	19.72	19.08	19.72	2,611	+0.52(+2.70%)
Nov 16, 2005	20.08	20.08	19.19	19.20	2,557	-0.68(-3.40%)
Nov 15, 2005	19.66	19.88	18.99	19.88	3,187	+0.22(+1.12%)
Nov 14, 2005	19.66	19.66	19.49	19.66	5,475	-0.01(-0.04%)
Nov 11, 2005	19.64	19.73	19.18	19.66	4,070	+0.02(+0.08%)
Nov 10, 2005	19.38	19.66	19.26	19.65	1,798	+0.92(+4.91%)
Nov 09, 2005	18.18	19.37	18.18	18.73	2,289	-0.14(-0.75%)
Nov 08, 2005	18.83	18.87	18.34	18.87	1,640	-0.20(-1.03%)
Nov 07, 2005	19.07	19.46	19.07	19.07	2,366	-0.02(-0.12%)
Nov 04, 2005	18.93	19.66	18.93	19.09	903	-0.57(-2.88%)
Nov 03, 2005	19.68	19.68	19.66	19.66	2,074	+0.00(+0.00%)
Nov 02, 2005	18.99	19.66	18.99	19.66	1,363	-0.01(-0.04%)
Nov 01, 2005	19.44	19.66	19.06	19.66	3,486	+0.02(+0.12%)
Oct 31, 2005	17.73	19.64	17.67	19.64	8,000	+2.08(+11.82%)
Oct 28, 2005	18.67	18.67	17.38	17.56	9,811	-1.13(-6.06%)
Oct 27, 2005	18.74	18.74	18.70	18.70	917	-0.92(-4.69%)
Oct 26, 2005	19.67	19.67	19.62	19.62	418	-0.06(-0.32%)
Oct 25, 2005	19.65	20.03	19.27	19.68	1,980	-0.26(-1.30%)
Oct 24, 2005	19.70	20.10	19.48	19.94	3,434	+0.83(+4.32%)
Oct 21, 2005	19.36	19.81	19.09	19.11	3,009	-0.53(-2.68%)
Oct 20, 2005	19.85	20.14	19.25	19.64	11,528	-0.13(-0.68%)
Oct 19, 2005	17.42	19.77	17.38	19.77	8,812	+2.28(+13.03%)
Oct 18, 2005	18.78	18.78	17.45	17.49	2,988	-0.77(-4.22%)
Oct 17, 2005	18.25	18.26	17.42	18.26	7,207	+0.23(+1.26%)
Oct 14, 2005	17.76	18.04	17.50	18.04	651	+0.54(+3.06%)
Oct 13, 2005	17.30	17.77	17.30	17.50	2,210	-0.17(-0.94%)
Oct 12, 2005	17.68	18.03	17.52	17.67	2,227	-0.38(-2.09%)
Oct 11, 2005	18.44	18.44	18.04	18.04	3,998	-0.31(-1.67%)
Oct 10, 2005	18.52	18.56	18.34	18.35	1,271	-0.51(-2.71%)
Oct 07, 2005	19.07	19.07	18.86	18.86	1,926	+0.01(+0.04%)
Oct 06, 2005	19.46	19.72	18.85	18.85	5,176	-0.60(-3.07%)
Oct 05, 2005	20.32	20.32	19.45	19.45	7,632	-1.43(-6.85%)
Oct 04, 2005	21.02	21.02	20.49	20.88	1,522	+0.09(+0.42%)

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.