Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	17.36	17.36	16.99	17.01	89,172	-0.38(-2.19%)
Dec 29, 2005	17.15	17.43	17.15	17.39	31,036	+0.13(+0.72%)
Dec 28, 2005	17.11	17.33	17.01	17.27	46,487	+0.13(+0.77%)
Dec 27, 2005	17.58	17.64	17.14	17.14	26,180	-0.27(-1.57%)
Dec 23, 2005	17.80	17.86	17.41	17.41	14,179	-0.29(-1.62%)
Dec 22, 2005	17.66	17.70	17.47	17.70	59,044	+0.19(+1.09%)
Dec 21, 2005	17.37	17.85	17.37	17.51	190,171	+0.13(+0.72%)
Dec 20, 2005	17.42	17.53	17.20	17.38	67,455	+0.02(+0.10%)
Dec 19, 2005	17.82	17.82	17.24	17.36	65,539	-0.26(-1.49%)
Dec 16, 2005	17.58	17.63	17.42	17.63	180,798	+0.05(+0.27%)
Dec 15, 2005	17.63	17.63	17.45	17.58	69,478	+0.00(+0.00%)
Dec 14, 2005	17.59	17.67	17.41	17.58	52,136	+0.05(+0.31%)
Dec 13, 2005	17.45	17.62	17.37	17.52	52,672	-0.04(-0.20%)
Dec 12, 2005	17.40	17.56	17.32	17.56	52,130	+0.08(+0.48%)
Dec 09, 2005	17.58	17.58	17.34	17.48	46,022	-0.04(-0.24%)
Dec 08, 2005	17.24	17.57	17.23	17.52	59,391	+0.24(+1.38%)
Dec 07, 2005	17.38	17.45	17.23	17.28	64,070	-0.08(-0.48%)
Dec 06, 2005	17.32	17.58	17.31	17.36	93,537	+0.08(+0.48%)
Dec 05, 2005	17.07	17.41	16.99	17.28	152,677	+0.14(+0.80%)
Dec 02, 2005	16.98	17.14	16.98	17.14	76,503	-0.02(-0.10%)
Dec 01, 2005	17.19	17.20	17.04	17.16	120,012	-0.03(-0.17%)
Nov 30, 2005	17.38	17.43	17.02	17.19	98,825	-0.08(-0.48%)
Nov 29, 2005	17.14	17.42	17.12	17.27	100,116	+0.04(+0.24%)
Nov 28, 2005	17.40	17.47	16.98	17.23	97,286	-0.11(-0.62%)
Nov 25, 2005	17.46	17.51	17.21	17.34	11,099	-0.01(-0.03%)
Nov 23, 2005	17.28	17.53	17.27	17.35	28,535	+0.04(+0.24%)
Nov 22, 2005	17.36	17.42	17.07	17.30	131,387	+0.05(+0.28%)
Nov 21, 2005	16.93	17.27	16.68	17.26	60,553	+0.33(+1.97%)
Nov 18, 2005	17.28	17.28	16.70	16.92	84,735	-0.21(-1.22%)
Nov 17, 2005	17.04	17.22	16.88	17.13	75,597	+0.15(+0.88%)
Nov 16, 2005	17.10	17.10	16.71	16.98	89,392	-0.11(-0.63%)
Nov 15, 2005	17.32	17.32	16.98	17.09	117,452	-0.19(-1.10%)
Nov 14, 2005	17.70	17.73	17.08	17.28	67,774	-0.39(-2.23%)
Nov 11, 2005	17.55	17.77	17.50	17.67	155,005	+0.10(+0.58%)
Nov 10, 2005	17.28	17.58	17.14	17.57	132,998	+0.17(+0.96%)
Nov 09, 2005	17.47	17.47	17.17	17.41	97,694	+0.05(+0.31%)
Nov 08, 2005	17.52	17.55	17.27	17.35	42,406	-0.26(-1.46%)
Nov 07, 2005	17.39	17.75	17.27	17.61	79,718	+0.09(+0.51%)
Nov 04, 2005	17.49	17.67	17.21	17.52	96,694	-0.02(-0.10%)
Nov 03, 2005	17.43	17.77	17.38	17.54	104,582	+0.13(+0.72%)
Nov 02, 2005	17.21	17.57	17.09	17.41	140,683	+0.20(+1.18%)
Nov 01, 2005	17.12	17.26	16.96	17.21	54,472	-0.02(-0.10%)
Oct 31, 2005	16.54	17.23	16.54	17.23	154,163	+0.63(+3.77%)
Oct 28, 2005	16.11	16.62	16.11	16.60	85,623	+0.60(+3.76%)
Oct 27, 2005	16.12	16.36	15.93	16.00	91,261	-0.18(-1.11%)
Oct 26, 2005	15.90	16.37	15.89	16.18	84,844	+0.35(+2.22%)
Oct 25, 2005	15.84	15.87	15.64	15.83	43,292	-0.07(-0.41%)
Oct 24, 2005	15.18	15.90	15.18	15.89	308,003	+0.62(+4.06%)
Oct 21, 2005	14.81	15.28	14.81	15.27	54,612	+0.41(+2.77%)
Oct 20, 2005	14.98	15.19	14.72	14.86	63,569	-0.17(-1.11%)
Oct 19, 2005	14.80	15.08	14.60	15.03	135,765	+0.16(+1.08%)
Oct 18, 2005	15.23	15.29	14.78	14.87	84,045	-0.29(-1.89%)
Oct 17, 2005	15.11	15.33	14.91	15.15	57,544	+0.01(+0.08%)
Oct 14, 2005	15.53	15.53	15.00	15.14	106,310	-0.20(-1.28%)
Oct 13, 2005	15.37	15.48	14.90	15.34	49,913	-0.07(-0.46%)
Oct 12, 2005	15.09	15.50	14.91	15.41	114,126	+0.27(+1.81%)
Oct 11, 2005	15.04	15.35	14.95	15.13	196,347	+0.24(+1.60%)
Oct 10, 2005	15.24	15.24	14.90	14.90	26,534	-0.44(-2.84%)
Oct 07, 2005	15.38	15.43	15.27	15.33	10,984	+0.12(+0.78%)
Oct 06, 2005	15.76	15.79	15.07	15.21	41,328	-0.55(-3.52%)
Oct 05, 2005	15.64	15.85	15.42	15.77	164,514	+0.13(+0.84%)
Oct 04, 2005	15.65	16.08	15.64	15.64	153,384	-0.15(-0.98%)

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.