Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	18.64	18.94	18.58	18.85	2,220,124	+0.09(+0.47%)
Dec 29, 2005	18.86	19.04	18.72	18.76	452,668	-0.09(-0.49%)
Dec 28, 2005	18.63	18.96	18.63	18.86	297,533	+0.23(+1.22%)
Dec 27, 2005	18.99	19.01	18.50	18.63	610,989	-0.50(-2.61%)
Dec 23, 2005	19.12	19.20	18.84	19.13	1,039,090	-0.02(-0.13%)
Dec 22, 2005	19.25	19.33	19.11	19.15	1,283,850	-0.10(-0.50%)
Dec 21, 2005	19.29	19.42	19.17	19.25	252,493	+0.03(+0.15%)
Dec 20, 2005	19.05	19.27	19.05	19.22	4,950,239	+0.21(+1.10%)
Dec 19, 2005	19.19	19.32	19.00	19.01	342,572	-0.14(-0.73%)
Dec 16, 2005	19.54	19.54	19.15	19.15	388,976	-0.47(-2.38%)
Dec 15, 2005	19.76	19.77	19.48	19.62	306,631	-0.15(-0.75%)
Dec 14, 2005	19.56	19.77	19.52	19.77	175,608	+0.21(+1.09%)
Dec 13, 2005	19.67	19.84	19.53	19.55	287,979	-0.02(-0.12%)
Dec 12, 2005	19.61	19.61	19.43	19.58	1,280,210	+0.25(+1.30%)
Dec 09, 2005	19.47	19.59	19.26	19.33	259,317	-0.26(-1.32%)
Dec 08, 2005	19.35	19.59	19.16	19.58	384,882	+0.31(+1.63%)
Dec 07, 2005	19.52	19.58	19.16	19.27	469,501	-0.08(-0.43%)
Dec 06, 2005	19.27	19.52	19.17	19.35	581,417	+0.12(+0.63%)
Dec 05, 2005	19.31	19.42	19.16	19.23	999,965	+0.11(+0.60%)
Dec 02, 2005	19.08	19.20	18.93	19.12	576,413	+0.04(+0.18%)
Dec 01, 2005	18.74	19.09	18.67	19.08	1,610,044	+0.55(+2.95%)
Nov 30, 2005	18.61	18.73	18.47	18.54	574,138	+0.06(+0.31%)
Nov 29, 2005	18.53	18.69	18.42	18.48	458,582	+0.03(+0.17%)
Nov 28, 2005	18.78	18.82	18.44	18.45	448,574	-0.62(-3.27%)
Nov 25, 2005	19.07	19.12	18.99	19.07	91,443	+0.08(+0.40%)
Nov 23, 2005	18.93	19.17	18.81	19.00	504,532	-0.06(-0.31%)
Nov 22, 2005	18.96	19.10	18.84	19.06	504,532	+0.27(+1.45%)
Nov 21, 2005	18.57	18.79	18.46	18.78	470,866	+0.40(+2.19%)
Nov 18, 2005	18.33	18.42	18.16	18.38	483,149	+0.05(+0.30%)
Nov 17, 2005	18.55	18.55	18.21	18.33	570,954	-0.01(-0.04%)
Nov 16, 2005	18.00	18.33	17.89	18.33	839,825	+0.44(+2.43%)
Nov 15, 2005	17.85	18.31	17.84	17.90	1,823,868	+0.04(+0.22%)
Nov 14, 2005	17.97	18.03	17.73	17.86	487,699	+0.07(+0.38%)
Nov 11, 2005	17.70	17.84	17.64	17.79	381,697	+0.13(+0.73%)
Nov 10, 2005	17.99	17.99	17.50	17.66	2,078,636	-0.50(-2.75%)
Nov 09, 2005	18.30	18.57	18.01	18.16	469,956	-0.18(-0.97%)
Nov 08, 2005	18.12	18.46	18.08	18.34	527,734	+0.15(+0.83%)
Nov 07, 2005	18.35	18.35	18.09	18.18	987,682	-0.29(-1.57%)
Nov 04, 2005	18.89	18.89	18.45	18.47	688,784	-0.51(-2.68%)
Nov 03, 2005	18.89	19.09	18.77	18.98	763,395	+0.31(+1.66%)
Nov 02, 2005	18.38	18.69	18.32	18.67	319,370	+0.34(+1.86%)
Nov 01, 2005	18.24	18.39	18.12	18.33	565,039	+0.10(+0.53%)
Oct 31, 2005	18.34	18.50	18.04	18.24	506,806	+0.14(+0.75%)
Oct 28, 2005	17.79	18.15	17.39	18.10	558,670	+0.45(+2.54%)
Oct 27, 2005	18.24	18.27	17.65	17.65	752,931	-0.46(-2.53%)
Oct 26, 2005	18.19	18.65	18.04	18.11	888,049	-0.17(-0.91%)
Oct 25, 2005	17.95	18.29	17.83	18.27	609,624	+0.38(+2.13%)
Oct 24, 2005	17.23	17.91	17.23	17.89	880,770	+0.64(+3.69%)
Oct 21, 2005	17.06	17.55	16.91	17.26	511,356	+0.10(+0.58%)
Oct 20, 2005	17.75	17.85	16.91	17.16	1,648,715	-0.73(-4.09%)
Oct 19, 2005	17.47	17.91	17.17	17.89	2,222,853	+0.36(+2.06%)
Oct 18, 2005	18.19	18.30	17.53	17.53	967,664	-0.82(-4.48%)
Oct 17, 2005	18.47	18.56	18.26	18.35	277,515	+0.18(+0.99%)
Oct 14, 2005	17.86	18.21	17.52	18.17	659,213	+0.26(+1.42%)
Oct 13, 2005	18.16	18.21	17.58	17.92	1,046,369	-0.46(-2.50%)
Oct 12, 2005	18.61	19.05	18.31	18.38	810,709	-0.35(-1.88%)
Oct 11, 2005	18.55	18.84	18.50	18.73	764,304	+0.42(+2.30%)
Oct 10, 2005	18.50	18.50	18.16	18.31	744,287	-0.24(-1.30%)
Oct 07, 2005	18.44	18.58	18.28	18.55	515,905	+0.35(+1.93%)
Oct 06, 2005	18.24	18.57	17.71	18.20	1,808,855	-0.42(-2.24%)
Oct 05, 2005	19.33	19.37	18.61	18.61	2,132,319	-0.68(-3.54%)
Oct 04, 2005	19.87	19.87	19.30	19.30	485,424	-0.69(-3.47%)

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.