Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	18.31	18.62	18.22	18.28	606,454	-0.18(-1.00%)
Dec 29, 2005	18.55	18.68	18.37	18.46	579,024	+0.00(+0.00%)
Dec 28, 2005	18.37	18.63	18.37	18.46	811,910	+0.13(+0.68%)
Dec 27, 2005	18.40	18.59	18.31	18.34	862,425	-0.03(-0.16%)
Dec 23, 2005	18.06	18.55	18.02	18.37	1,069,646	+0.39(+2.17%)
Dec 22, 2005	18.20	18.33	17.86	17.98	1,460,596	-0.22(-1.21%)
Dec 21, 2005	18.06	18.26	17.93	18.20	867,449	+0.32(+1.81%)
Dec 20, 2005	17.67	18.12	17.59	17.87	1,491,286	+0.16(+0.91%)
Dec 19, 2005	17.85	18.34	17.61	17.71	1,782,970	-0.15(-0.87%)
Dec 16, 2005	18.52	18.52	17.74	17.87	2,354,933	-0.46(-2.49%)
Dec 15, 2005	18.10	18.37	17.89	18.32	1,712,222	+0.22(+1.22%)
Dec 14, 2005	17.86	18.26	17.80	18.10	1,462,905	+0.23(+1.28%)
Dec 13, 2005	17.89	18.26	17.75	17.87	1,389,305	-0.10(-0.53%)
Dec 12, 2005	17.84	18.08	17.84	17.97	1,457,880	+0.18(+1.04%)
Dec 09, 2005	17.56	17.89	17.53	17.78	1,415,784	+0.24(+1.39%)
Dec 08, 2005	17.73	17.81	17.22	17.54	2,362,674	+0.39(+2.28%)
Dec 07, 2005	16.75	17.24	16.43	17.15	2,305,640	+0.61(+3.70%)
Dec 06, 2005	16.32	16.89	16.07	16.54	4,212,319	+1.30(+8.50%)
Dec 05, 2005	14.99	15.31	14.99	15.24	1,191,453	-0.21(-1.33%)
Dec 02, 2005	15.33	15.68	15.27	15.45	912,940	-0.01(-0.10%)
Dec 01, 2005	15.61	15.61	15.27	15.46	1,224,587	+0.02(+0.14%)
Nov 30, 2005	15.30	15.55	15.18	15.44	1,326,296	+0.04(+0.29%)
Nov 29, 2005	15.88	15.88	15.36	15.40	867,314	-0.35(-2.24%)
Nov 28, 2005	16.24	16.26	15.75	15.75	988,034	-0.38(-2.37%)
Nov 25, 2005	16.25	16.25	15.73	16.13	361,618	+0.04(+0.23%)
Nov 23, 2005	16.26	16.31	15.88	16.10	1,008,811	-0.16(-1.00%)
Nov 22, 2005	16.11	16.28	15.86	16.26	1,069,375	+0.03(+0.18%)
Nov 21, 2005	16.68	16.75	15.83	16.23	1,935,874	-0.80(-4.67%)
Nov 18, 2005	15.85	17.12	15.74	17.03	2,407,485	+1.55(+9.99%)
Nov 17, 2005	15.24	15.54	15.09	15.48	858,623	+0.22(+1.45%)
Nov 16, 2005	15.25	15.44	15.05	15.26	506,510	+0.01(+0.05%)
Nov 15, 2005	15.55	15.55	15.02	15.25	852,512	-0.47(-3.00%)
Nov 14, 2005	16.04	16.05	15.66	15.72	574,407	-0.12(-0.74%)
Nov 11, 2005	15.94	15.94	15.69	15.84	705,448	-0.10(-0.65%)
Nov 10, 2005	15.85	16.04	15.66	15.94	761,530	+0.02(+0.14%)
Nov 09, 2005	15.54	15.97	15.48	15.92	844,229	+0.46(+2.95%)
Nov 08, 2005	15.84	15.96	15.41	15.46	1,120,297	-0.55(-3.45%)
Nov 07, 2005	16.21	16.36	15.95	16.02	939,013	-0.04(-0.23%)
Nov 04, 2005	16.03	16.16	15.74	16.05	940,506	+0.10(+0.60%)
Nov 03, 2005	16.07	16.84	15.86	15.96	1,922,295	+0.65(+4.23%)
Nov 02, 2005	15.02	15.38	14.91	15.31	651,266	+0.34(+2.26%)
Nov 01, 2005	15.06	15.21	14.93	14.97	721,743	-0.28(-1.84%)
Oct 31, 2005	14.63	15.35	14.63	15.25	1,271,164	+0.76(+5.23%)
Oct 28, 2005	14.43	14.62	14.30	14.49	610,392	+0.21(+1.44%)
Oct 27, 2005	14.65	14.67	14.23	14.29	1,030,130	-0.41(-2.81%)
Oct 26, 2005	14.71	14.93	14.63	14.70	830,785	-0.01(-0.05%)
Oct 25, 2005	15.16	15.16	14.66	14.71	949,605	-0.46(-3.01%)
Oct 24, 2005	15.10	15.18	14.84	15.16	986,812	+0.33(+2.23%)
Oct 21, 2005	15.10	15.46	14.63	14.83	1,823,844	-0.14(-0.93%)
Oct 20, 2005	15.10	15.46	14.88	14.97	1,199,737	-0.11(-0.73%)
Oct 19, 2005	14.75	15.13	14.63	15.08	1,080,374	+0.24(+1.64%)
Oct 18, 2005	14.73	14.84	14.50	14.84	1,143,246	+0.04(+0.30%)
Oct 17, 2005	14.66	14.85	14.57	14.79	777,826	+0.11(+0.75%)
Oct 14, 2005	14.51	14.91	14.37	14.68	1,006,502	+0.28(+1.94%)
Oct 13, 2005	14.25	14.51	14.21	14.40	1,591,637	+0.01(+0.10%)
Oct 12, 2005	14.44	14.46	13.93	14.39	1,230,562	-0.10(-0.66%)
Oct 11, 2005	14.61	14.73	14.42	14.49	1,276,732	-0.13(-0.86%)
Oct 10, 2005	14.88	14.89	14.47	14.61	1,095,311	-0.27(-1.83%)
Oct 07, 2005	14.95	15.04	14.82	14.88	620,712	+0.12(+0.80%)
Oct 06, 2005	14.58	15.16	14.58	14.77	1,515,593	+0.15(+1.06%)
Oct 05, 2005	14.85	15.01	14.61	14.61	869,215	-0.24(-1.64%)
Oct 04, 2005	15.06	15.20	14.82	14.85	521,176	-0.17(-1.13%)

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.