Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	18.05	18.38	17.79	17.82	98,789	-0.36(-1.99%)
Dec 29, 2005	17.96	18.46	17.80	18.19	129,021	+0.30(+1.70%)
Dec 28, 2005	18.12	18.14	17.82	17.88	104,471	-0.12(-0.65%)
Dec 27, 2005	18.02	18.23	17.86	18.00	161,614	-0.05(-0.27%)
Dec 23, 2005	18.03	18.10	17.86	18.05	41,635	+0.12(+0.65%)
Dec 22, 2005	17.63	18.17	17.63	17.93	41,395	+0.41(+2.34%)
Dec 21, 2005	18.19	18.19	17.21	17.52	189,989	-0.77(-4.22%)
Dec 20, 2005	17.61	18.37	17.61	18.29	131,546	+0.64(+3.60%)
Dec 19, 2005	17.55	17.79	17.28	17.66	121,767	+0.18(+1.01%)
Dec 16, 2005	18.03	18.29	17.48	17.48	255,714	-0.50(-2.77%)
Dec 15, 2005	18.58	18.58	17.74	17.98	121,006	-0.38(-2.08%)
Dec 14, 2005	18.53	18.72	18.22	18.36	100,464	-0.08(-0.42%)
Dec 13, 2005	18.39	18.58	18.22	18.44	78,304	-0.02(-0.11%)
Dec 12, 2005	18.59	18.68	18.33	18.46	121,968	-0.04(-0.21%)
Dec 09, 2005	18.55	18.59	18.44	18.50	102,207	-0.03(-0.16%)
Dec 08, 2005	18.48	18.78	18.25	18.53	131,198	+0.22(+1.18%)
Dec 07, 2005	18.73	18.88	18.28	18.31	95,027	-0.29(-1.58%)
Dec 06, 2005	18.54	18.81	18.30	18.61	111,449	+0.27(+1.49%)
Dec 05, 2005	18.55	18.67	18.23	18.33	92,155	-0.06(-0.32%)
Dec 02, 2005	18.84	18.84	18.35	18.39	82,336	-0.32(-1.72%)
Dec 01, 2005	18.64	18.83	18.36	18.71	159,507	+0.08(+0.42%)
Nov 30, 2005	17.70	18.65	17.29	18.64	166,296	+1.43(+8.30%)
Nov 29, 2005	17.48	17.72	17.16	17.21	38,784	-0.13(-0.73%)
Nov 28, 2005	17.83	17.87	17.32	17.33	121,456	-0.45(-2.53%)
Nov 25, 2005	17.42	17.84	17.38	17.78	11,883	+0.32(+1.85%)
Nov 23, 2005	18.10	18.29	17.45	17.46	163,143	-0.64(-3.51%)
Nov 22, 2005	18.01	18.29	17.82	18.10	83,013	+0.09(+0.49%)
Nov 21, 2005	17.26	18.07	17.26	18.01	102,237	+0.68(+3.95%)
Nov 18, 2005	17.61	17.61	17.25	17.32	121,302	-0.27(-1.56%)
Nov 17, 2005	17.09	17.61	17.01	17.60	105,059	+0.59(+3.45%)
Nov 16, 2005	16.96	17.21	16.59	17.01	140,854	+0.18(+1.05%)
Nov 15, 2005	17.55	17.59	16.84	16.84	172,309	-0.71(-4.07%)
Nov 14, 2005	17.44	17.61	17.40	17.55	224,766	+0.11(+0.62%)
Nov 11, 2005	17.61	17.62	17.13	17.44	157,177	-0.18(-1.00%)
Nov 10, 2005	17.08	17.64	16.90	17.62	304,105	+0.64(+3.74%)
Nov 09, 2005	16.58	17.26	16.42	16.98	363,914	+0.44(+2.66%)
Nov 08, 2005	15.90	18.52	15.65	16.54	702,322	+1.09(+7.03%)
Nov 07, 2005	15.36	15.50	15.17	15.46	214,342	+0.17(+1.09%)
Nov 04, 2005	15.21	15.46	15.02	15.29	91,943	+0.08(+0.51%)
Nov 03, 2005	15.59	15.61	15.17	15.21	106,955	-0.22(-1.46%)
Nov 02, 2005	14.82	15.44	14.73	15.44	94,202	+0.61(+4.09%)
Nov 01, 2005	14.48	15.03	14.42	14.83	104,559	+0.22(+1.47%)
Oct 31, 2005	14.96	15.12	14.35	14.62	191,395	-0.30(-2.03%)
Oct 28, 2005	14.57	14.97	14.57	14.92	139,800	+0.38(+2.62%)
Oct 27, 2005	15.15	15.25	14.44	14.54	173,528	-0.56(-3.69%)
Oct 26, 2005	15.52	15.64	14.90	15.09	132,552	-0.47(-3.02%)
Oct 25, 2005	15.82	16.14	15.07	15.56	95,436	-0.31(-1.97%)
Oct 24, 2005	15.23	15.88	15.23	15.88	182,913	+0.35(+2.27%)
Oct 21, 2005	15.58	15.91	15.49	15.52	115,610	-0.07(-0.44%)
Oct 20, 2005	15.93	16.08	15.30	15.59	75,916	-0.37(-2.33%)
Oct 19, 2005	15.61	16.01	15.16	15.97	164,026	+0.26(+1.68%)
Oct 18, 2005	15.83	16.07	15.61	15.70	107,539	-0.22(-1.35%)
Oct 17, 2005	16.20	16.27	15.50	15.92	79,763	-0.15(-0.91%)
Oct 14, 2005	15.76	16.49	15.74	16.06	178,448	-0.06(-0.36%)
Oct 13, 2005	15.66	16.32	15.54	16.12	136,704	+0.42(+2.68%)
Oct 12, 2005	15.66	15.88	15.66	15.70	520,094	-0.08(-0.50%)
Oct 11, 2005	15.79	15.92	15.35	15.78	266,588	+0.04(+0.25%)
Oct 10, 2005	15.70	16.07	15.70	15.74	136,807	+0.00(+0.00%)
Oct 07, 2005	15.44	15.82	15.39	15.74	211,530	+0.34(+2.22%)
Oct 06, 2005	15.75	16.14	15.23	15.40	124,783	-0.34(-2.18%)
Oct 05, 2005	16.08	16.25	15.27	15.74	111,650	-0.42(-2.60%)
Oct 04, 2005	16.45	16.80	16.13	16.16	116,008	-0.26(-1.61%)

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.