Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	16.84	17.17	16.71	16.94	7,446,384	+0.04(+0.26%)
Dec 29, 2005	17.11	17.25	16.88	16.90	8,738,815	-0.25(-1.44%)
Dec 28, 2005	16.98	17.30	16.93	17.15	9,071,957	+0.21(+1.26%)
Dec 27, 2005	17.27	17.31	16.71	16.93	11,889,330	-0.53(-3.05%)
Dec 23, 2005	17.20	17.50	17.05	17.47	6,818,517	+0.11(+0.62%)
Dec 22, 2005	17.53	17.54	17.25	17.36	8,022,932	-0.07(-0.42%)
Dec 21, 2005	17.34	17.50	17.31	17.43	8,496,843	+0.14(+0.80%)
Dec 20, 2005	17.08	17.43	17.08	17.29	8,924,021	+0.21(+1.24%)
Dec 19, 2005	17.43	17.48	17.04	17.08	14,310,774	-0.34(-1.97%)
Dec 16, 2005	17.64	17.74	17.41	17.43	13,880,441	-0.21(-1.21%)
Dec 15, 2005	17.94	17.92	17.48	17.64	13,279,237	-0.30(-1.69%)
Dec 14, 2005	17.46	17.96	17.42	17.94	16,212,436	+0.48(+2.78%)
Dec 13, 2005	17.57	17.94	17.44	17.46	14,519,776	-0.07(-0.41%)
Dec 12, 2005	17.48	17.57	17.28	17.53	8,912,553	+0.12(+0.68%)
Dec 09, 2005	17.40	17.49	17.18	17.41	12,523,504	-0.14(-0.81%)
Dec 08, 2005	17.13	17.59	17.09	17.55	15,642,768	+0.56(+3.29%)
Dec 07, 2005	17.19	17.25	16.82	16.99	15,922,298	-0.14(-0.80%)
Dec 06, 2005	17.05	17.36	16.98	17.13	11,818,802	-0.00(-0.01%)
Dec 05, 2005	17.33	17.39	17.01	17.13	11,671,153	-0.13(-0.76%)
Dec 02, 2005	17.15	17.36	17.01	17.26	13,254,295	+0.18(+1.06%)
Dec 01, 2005	16.84	17.12	16.64	17.08	14,152,517	+0.39(+2.32%)
Nov 30, 2005	16.60	16.91	16.46	16.70	12,567,655	+0.22(+1.36%)
Nov 29, 2005	16.41	16.65	16.32	16.47	13,735,086	+0.11(+0.68%)
Nov 28, 2005	16.79	16.84	16.36	16.36	13,906,244	-0.56(-3.32%)
Nov 25, 2005	16.94	17.01	16.81	16.92	3,275,514	-0.04(-0.23%)
Nov 23, 2005	16.83	17.19	16.57	16.96	14,391,335	-0.07(-0.39%)
Nov 22, 2005	16.74	17.09	16.63	17.03	16,352,917	+0.25(+1.47%)
Nov 21, 2005	16.60	16.78	16.53	16.78	15,450,395	+0.20(+1.23%)
Nov 18, 2005	16.63	16.63	16.40	16.58	13,956,989	-0.01(-0.08%)
Nov 17, 2005	16.64	16.67	16.35	16.59	15,889,328	+0.05(+0.28%)
Nov 16, 2005	16.29	16.61	16.27	16.54	18,809,338	+0.32(+2.00%)
Nov 15, 2005	16.34	16.75	16.17	16.22	21,887,318	-0.14(-0.83%)
Nov 14, 2005	16.10	16.41	16.10	16.36	16,230,497	+0.30(+1.89%)
Nov 11, 2005	15.83	16.15	15.72	16.05	13,451,256	+0.18(+1.14%)
Nov 10, 2005	16.12	16.18	15.79	15.87	29,114,092	-0.35(-2.16%)
Nov 09, 2005	16.24	16.56	16.08	16.22	20,675,736	-0.02(-0.10%)
Nov 08, 2005	16.06	16.43	15.99	16.24	13,610,659	+0.05(+0.28%)
Nov 07, 2005	16.08	16.30	15.98	16.19	18,318,512	+0.11(+0.69%)
Nov 04, 2005	16.51	16.51	16.01	16.08	21,893,052	-0.43(-2.59%)
Nov 03, 2005	16.36	16.71	16.36	16.51	22,368,970	+0.16(+0.97%)
Nov 02, 2005	15.81	16.41	15.77	16.35	20,981,068	+0.50(+3.12%)
Nov 01, 2005	15.83	15.91	15.66	15.85	20,902,228	+0.02(+0.14%)
Oct 31, 2005	15.54	15.93	15.47	15.83	23,042,994	+0.24(+1.56%)
Oct 28, 2005	15.08	15.68	14.93	15.59	22,528,946	+0.56(+3.70%)
Oct 27, 2005	15.24	15.34	14.96	15.03	20,376,424	-0.17(-1.10%)
Oct 26, 2005	14.96	15.53	14.87	15.20	30,588,862	+0.26(+1.73%)
Oct 25, 2005	14.34	14.98	14.25	14.94	22,349,188	+0.62(+4.30%)
Oct 24, 2005	13.95	14.38	13.92	14.33	13,788,125	+0.37(+2.66%)
Oct 21, 2005	13.86	14.09	13.71	13.95	32,293,564	-0.10(-0.71%)
Oct 20, 2005	14.27	14.35	13.87	14.05	21,429,464	-0.25(-1.76%)
Oct 19, 2005	13.92	14.32	13.59	14.30	22,463,292	+0.42(+3.05%)
Oct 18, 2005	14.30	14.48	13.86	13.88	22,773,786	-0.47(-3.28%)
Oct 17, 2005	14.55	14.63	14.34	14.35	15,352,631	-0.09(-0.63%)
Oct 14, 2005	13.83	14.45	13.78	14.44	20,012,320	+0.61(+4.44%)
Oct 13, 2005	13.95	13.99	13.48	13.83	18,231,070	-0.22(-1.54%)
Oct 12, 2005	14.07	14.24	13.93	14.04	13,955,843	-0.06(-0.45%)
Oct 11, 2005	14.08	14.33	14.07	14.11	11,341,738	+0.16(+1.11%)
Oct 10, 2005	13.97	14.04	13.79	13.95	14,354,925	+0.02(+0.16%)
Oct 07, 2005	13.78	13.97	13.82	13.93	21,625,850	+0.23(+1.68%)
Oct 06, 2005	13.69	13.93	13.48	13.70	31,454,402	+0.01(+0.09%)
Oct 05, 2005	14.11	14.15	13.64	13.69	19,818,512	-0.43(-3.02%)
Oct 04, 2005	14.55	14.57	14.11	14.11	15,402,516	-0.44(-3.01%)

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.