Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	18.36	18.53	18.06	18.48	54,900	+0.41(+2.27%)
Dec 29, 2005	18.04	18.16	17.83	18.07	47,385	-0.06(-0.33%)
Dec 28, 2005	17.45	18.28	17.45	18.13	88,829	+0.59(+3.37%)
Dec 27, 2005	17.00	17.54	17.00	17.54	59,703	+0.54(+3.17%)
Dec 23, 2005	16.94	17.06	16.75	17.00	28,205	+0.08(+0.49%)
Dec 22, 2005	17.10	17.10	16.58	16.92	106,411	+0.08(+0.45%)
Dec 21, 2005	17.10	17.10	16.81	16.84	64,337	-0.02(-0.14%)
Dec 20, 2005	17.33	17.33	16.80	16.87	67,787	-0.25(-1.46%)
Dec 19, 2005	17.13	17.33	17.03	17.12	45,263	+0.18(+1.08%)
Dec 16, 2005	17.06	17.08	16.52	16.94	168,180	+0.17(+1.00%)
Dec 15, 2005	17.00	17.06	16.36	16.77	152,627	-0.11(-0.63%)
Dec 14, 2005	17.51	17.77	16.68	16.87	79,738	-0.57(-3.26%)
Dec 13, 2005	17.63	17.78	17.38	17.44	37,034	-0.06(-0.35%)
Dec 12, 2005	17.70	17.82	17.29	17.50	69,461	-0.17(-0.99%)
Dec 09, 2005	18.31	18.31	17.67	17.68	57,279	-0.49(-2.71%)
Dec 08, 2005	18.14	18.32	17.91	18.17	46,434	-0.11(-0.62%)
Dec 07, 2005	18.06	18.29	18.06	18.29	18,886	+0.09(+0.50%)
Dec 06, 2005	18.40	18.40	18.04	18.19	47,172	-0.33(-1.76%)
Dec 05, 2005	18.75	18.75	18.44	18.52	9,818	-0.11(-0.61%)
Dec 02, 2005	18.60	18.64	18.38	18.64	28,384	+0.28(+1.53%)
Dec 01, 2005	18.19	18.51	18.16	18.35	36,682	+0.20(+1.09%)
Nov 30, 2005	18.01	18.21	18.00	18.16	30,075	+0.08(+0.46%)
Nov 29, 2005	17.83	18.56	17.83	18.07	25,991	+0.19(+1.06%)
Nov 28, 2005	18.38	18.63	17.84	17.88	50,119	-0.62(-3.36%)
Nov 25, 2005	18.56	18.56	18.40	18.51	4,995	-0.10(-0.53%)
Nov 23, 2005	18.74	18.82	18.50	18.60	32,467	-0.18(-0.97%)
Nov 22, 2005	18.59	18.79	18.41	18.79	17,151	+0.24(+1.31%)
Nov 21, 2005	18.53	18.54	18.09	18.54	27,103	+0.11(+0.58%)
Nov 18, 2005	18.60	18.67	18.44	18.44	24,425	+0.08(+0.41%)
Nov 17, 2005	17.94	18.59	17.92	18.36	36,098	+0.23(+1.26%)
Nov 16, 2005	18.49	18.55	17.66	18.13	47,661	-0.51(-2.73%)
Nov 15, 2005	18.64	18.68	18.48	18.64	14,764	-0.09(-0.49%)
Nov 14, 2005	19.01	19.01	18.67	18.73	16,480	-0.02(-0.12%)
Nov 11, 2005	18.86	18.91	18.74	18.76	20,528	-0.24(-1.24%)
Nov 10, 2005	19.23	19.23	18.99	18.99	14,448	-0.10(-0.52%)
Nov 09, 2005	19.14	19.17	19.01	19.09	38,622	+0.24(+1.29%)
Nov 08, 2005	19.16	19.25	18.82	18.85	15,102	-0.39(-2.01%)
Nov 07, 2005	19.54	19.54	19.16	19.23	20,961	-0.11(-0.55%)
Nov 04, 2005	20.11	20.27	19.26	19.34	30,735	-0.69(-3.45%)
Nov 03, 2005	19.64	20.03	19.64	20.03	42,124	+0.53(+2.72%)
Nov 02, 2005	18.89	19.88	18.67	19.50	90,591	+0.59(+3.13%)
Nov 01, 2005	18.73	18.91	18.73	18.91	52,250	+0.15(+0.81%)
Oct 31, 2005	18.43	18.91	18.43	18.76	157,285	+0.24(+1.31%)
Oct 28, 2005	18.54	18.66	18.36	18.51	42,685	+0.08(+0.45%)
Oct 27, 2005	19.70	19.73	18.43	18.43	181,935	+0.20(+1.12%)
Oct 26, 2005	18.35	18.55	18.18	18.23	22,717	-0.33(-1.80%)
Oct 25, 2005	18.38	18.67	18.38	18.56	78,559	+0.18(+0.99%)
Oct 24, 2005	18.57	18.69	18.36	18.38	62,248	-0.15(-0.82%)
Oct 21, 2005	18.84	18.84	18.36	18.53	27,027	-0.03(-0.16%)
Oct 20, 2005	18.95	19.07	18.48	18.56	71,792	-0.30(-1.57%)
Oct 19, 2005	18.87	19.03	18.50	18.86	78,358	+0.08(+0.40%)
Oct 18, 2005	20.71	20.71	18.44	18.78	470,073	-3.10(-14.15%)
Oct 17, 2005	21.70	22.13	19.89	21.87	69,648	+0.08(+0.35%)
Oct 14, 2005	21.54	22.09	20.93	21.80	24,500	+0.46(+2.17%)
Oct 13, 2005	21.92	21.97	20.87	21.34	33,205	-0.66(-3.00%)
Oct 12, 2005	21.88	22.08	21.87	22.00	23,470	+0.08(+0.38%)
Oct 11, 2005	22.01	22.01	21.85	21.91	4,267	+0.03(+0.14%)
Oct 10, 2005	23.23	23.23	21.78	21.88	35,384	-1.05(-4.60%)
Oct 07, 2005	22.63	23.04	22.63	22.94	15,561	+0.21(+0.93%)
Oct 06, 2005	22.47	23.20	22.47	22.72	26,575	+0.25(+1.11%)
Oct 05, 2005	22.38	22.76	21.97	22.47	19,782	-0.05(-0.20%)
Oct 04, 2005	21.62	22.90	21.59	22.52	39,339	+1.04(+4.84%)

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.