Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	20.50	20.51	20.17	20.49	173,907	-0.07(-0.36%)
Dec 29, 2005	20.33	20.64	20.29	20.57	187,993	+0.29(+1.42%)
Dec 28, 2005	20.02	20.36	20.02	20.28	139,995	+0.45(+2.29%)
Dec 27, 2005	20.44	20.47	19.61	19.83	337,728	-0.62(-3.01%)
Dec 23, 2005	20.36	20.49	20.07	20.44	123,126	+0.00(+0.00%)
Dec 22, 2005	20.18	20.52	20.10	20.44	165,559	+0.49(+2.45%)
Dec 21, 2005	20.11	20.17	19.90	19.95	312,163	-0.04(-0.20%)
Dec 20, 2005	20.24	20.25	19.90	19.99	239,818	-0.34(-1.70%)
Dec 19, 2005	20.68	20.70	20.15	20.34	670,413	+0.41(+2.05%)
Dec 16, 2005	20.16	20.21	19.78	19.93	549,721	+0.03(+0.17%)
Dec 15, 2005	20.17	20.36	19.90	19.90	962,577	+0.24(+1.23%)
Dec 14, 2005	19.94	19.95	19.46	19.65	246,426	-0.30(-1.50%)
Dec 13, 2005	19.92	20.06	19.83	19.95	383,291	+0.25(+1.28%)
Dec 12, 2005	19.57	19.72	19.35	19.70	339,119	+0.79(+4.20%)
Dec 09, 2005	19.34	19.34	18.86	18.91	211,645	-0.29(-1.53%)
Dec 08, 2005	18.99	19.28	18.80	19.20	336,684	+0.23(+1.21%)
Dec 07, 2005	19.08	19.29	18.91	18.97	344,336	+0.18(+0.95%)
Dec 06, 2005	18.86	19.07	18.75	18.79	478,245	-0.14(-0.76%)
Dec 05, 2005	18.86	19.15	18.75	18.94	693,021	-0.10(-0.51%)
Dec 02, 2005	19.01	19.21	18.91	19.03	748,671	-0.38(-1.95%)
Dec 01, 2005	18.75	19.51	18.59	19.41	1,156,832	+0.21(+1.08%)
Nov 30, 2005	19.26	19.46	19.07	19.21	655,457	-0.71(-3.58%)
Nov 29, 2005	20.14	20.24	19.85	19.92	176,863	-0.18(-0.92%)
Nov 28, 2005	20.57	20.60	20.03	20.10	400,682	-0.23(-1.13%)
Nov 25, 2005	20.36	20.44	20.19	20.33	176,168	+0.40(+2.02%)
Nov 23, 2005	19.95	20.00	19.81	19.93	250,600	-0.27(-1.34%)
Nov 22, 2005	19.94	20.26	19.75	20.20	860,667	+0.09(+0.46%)
Nov 21, 2005	19.88	20.18	19.72	20.11	403,813	+0.23(+1.16%)
Nov 18, 2005	19.92	19.95	19.52	19.88	749,193	+0.86(+4.50%)
Nov 17, 2005	19.11	19.18	18.74	19.02	594,763	+0.70(+3.83%)
Nov 16, 2005	18.17	18.40	18.08	18.32	605,545	+0.12(+0.66%)
Nov 15, 2005	18.26	18.45	18.09	18.20	341,206	-0.04(-0.22%)
Nov 14, 2005	18.31	18.35	18.17	18.24	148,343	+0.18(+1.02%)
Nov 11, 2005	17.77	18.09	17.71	18.06	375,466	+0.02(+0.10%)
Nov 10, 2005	18.43	18.43	17.65	18.04	749,193	-0.58(-3.09%)
Nov 09, 2005	18.56	18.70	18.46	18.61	422,942	-0.17(-0.92%)
Nov 08, 2005	18.55	18.92	18.55	18.79	241,731	+0.40(+2.16%)
Nov 07, 2005	18.83	18.83	18.17	18.39	505,201	-0.44(-2.35%)
Nov 04, 2005	18.98	19.03	18.61	18.83	404,160	-0.18(-0.94%)
Nov 03, 2005	19.06	19.27	18.95	19.01	501,548	+0.05(+0.27%)
Nov 02, 2005	18.43	19.10	18.39	18.96	1,048,835	+0.39(+2.07%)
Nov 01, 2005	18.39	18.82	18.34	18.57	642,066	+0.18(+1.00%)
Oct 31, 2005	18.29	18.50	18.21	18.39	512,331	+0.13(+0.69%)
Oct 28, 2005	17.79	18.40	17.68	18.26	429,377	+0.46(+2.58%)
Oct 27, 2005	18.32	18.33	17.80	17.80	371,292	-0.42(-2.30%)
Oct 26, 2005	18.56	18.69	18.20	18.22	511,983	-0.28(-1.52%)
Oct 25, 2005	18.34	18.53	18.26	18.50	793,365	-0.02(-0.09%)
Oct 24, 2005	18.18	18.60	18.11	18.52	626,066	+0.48(+2.65%)
Oct 21, 2005	17.91	18.32	17.76	18.04	753,193	+0.06(+0.32%)
Oct 20, 2005	18.53	18.64	17.86	17.99	1,127,441	-1.16(-6.07%)
Oct 19, 2005	18.62	19.19	18.45	19.15	881,536	+0.18(+0.94%)
Oct 18, 2005	19.39	19.44	18.90	18.97	713,020	-1.02(-5.12%)
Oct 17, 2005	19.58	20.34	19.38	19.99	930,404	+1.15(+6.10%)
Oct 14, 2005	18.52	19.02	18.32	18.84	1,599,426	-0.48(-2.47%)
Oct 13, 2005	19.18	19.32	18.62	19.32	1,017,184	-0.40(-2.04%)
Oct 12, 2005	19.97	20.03	19.56	19.72	740,671	-1.13(-5.41%)
Oct 11, 2005	20.53	21.02	20.33	20.85	724,150	+1.21(+6.18%)
Oct 10, 2005	19.75	20.02	19.55	19.64	530,417	-0.14(-0.70%)
Oct 07, 2005	19.44	19.98	19.33	19.77	1,310,392	+0.28(+1.42%)
Oct 06, 2005	20.06	20.25	19.28	19.50	1,378,390	-1.48(-7.07%)
Oct 05, 2005	21.74	22.15	21.74	20.98	99,996	-1.17(-5.27%)
Oct 04, 2005	22.45	22.57	22.15	22.15	806,930	-0.37(-1.66%)

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.