Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	16.48	16.60	16.47	16.52	463,848	-0.09(-0.55%)
Dec 29, 2005	16.69	16.73	16.61	16.61	509,180	-0.08(-0.46%)
Dec 28, 2005	16.61	16.74	16.55	16.68	393,790	+0.11(+0.65%)
Dec 27, 2005	16.83	16.83	16.55	16.58	669,444	-0.21(-1.22%)
Dec 23, 2005	16.74	16.78	16.71	16.78	332,890	+0.03(+0.18%)
Dec 22, 2005	16.66	16.75	16.61	16.75	2,269,792	+0.15(+0.91%)
Dec 21, 2005	16.54	16.67	16.51	16.60	679,976	+0.14(+0.84%)
Dec 20, 2005	16.46	16.55	16.36	16.46	324,648	+0.04(+0.25%)
Dec 19, 2005	16.58	16.59	16.39	16.42	827,418	-0.16(-0.99%)
Dec 16, 2005	16.74	16.74	16.54	16.59	919,913	-0.06(-0.35%)
Dec 15, 2005	16.75	16.75	16.58	16.65	521,085	-0.14(-0.83%)
Dec 14, 2005	16.73	16.83	16.68	16.79	595,723	+0.07(+0.44%)
Dec 13, 2005	16.62	16.76	16.61	16.71	541,691	+0.07(+0.45%)
Dec 12, 2005	16.70	16.71	16.55	16.64	647,465	-0.00(-0.03%)
Dec 09, 2005	16.58	16.66	16.49	16.64	433,627	+0.09(+0.53%)
Dec 08, 2005	16.56	16.66	16.46	16.55	541,233	+0.04(+0.25%)
Dec 07, 2005	16.61	16.63	16.47	16.51	1,147,946	-0.08(-0.47%)
Dec 06, 2005	16.68	16.72	16.56	16.59	1,069,187	-0.02(-0.14%)
Dec 05, 2005	16.66	16.67	16.52	16.62	886,487	-0.06(-0.34%)
Dec 02, 2005	16.65	16.71	16.59	16.67	473,006	+0.04(+0.26%)
Dec 01, 2005	16.55	16.68	16.54	16.63	5,366,086	+0.19(+1.16%)
Nov 30, 2005	16.50	16.52	16.40	16.44	273,364	+0.01(+0.08%)
Nov 29, 2005	16.44	16.55	16.37	16.43	1,031,182	+0.03(+0.20%)
Nov 28, 2005	16.68	16.68	16.37	16.39	677,228	-0.27(-1.60%)
Nov 25, 2005	16.63	16.66	16.59	16.66	326,022	+0.06(+0.37%)
Nov 23, 2005	16.59	16.68	16.55	16.60	1,463,436	+0.02(+0.12%)
Nov 22, 2005	16.47	16.60	16.44	16.58	2,185,997	+0.11(+0.69%)
Nov 21, 2005	16.30	16.47	16.24	16.46	1,952,927	+0.17(+1.06%)
Nov 18, 2005	16.29	16.33	16.20	16.29	764,228	+0.05(+0.30%)
Nov 17, 2005	16.02	16.25	16.02	16.24	509,180	+0.25(+1.56%)
Nov 16, 2005	15.99	15.99	15.89	15.99	751,407	+0.04(+0.26%)
Nov 15, 2005	16.08	16.12	15.91	15.95	543,980	-0.10(-0.61%)
Nov 14, 2005	16.08	16.10	16.01	16.05	1,933,696	+0.01(+0.07%)
Nov 11, 2005	16.02	16.06	15.98	16.04	1,992,306	+0.05(+0.33%)
Nov 10, 2005	15.89	16.03	15.76	15.99	413,938	+0.04(+0.23%)
Nov 09, 2005	15.89	16.01	15.81	15.95	299,922	+0.06(+0.36%)
Nov 08, 2005	15.89	15.92	15.81	15.89	316,406	-0.06(-0.38%)
Nov 07, 2005	16.01	16.02	15.87	15.96	870,460	+0.01(+0.07%)
Nov 04, 2005	15.98	15.98	15.85	15.94	762,855	-0.01(-0.04%)
Nov 03, 2005	15.94	16.05	15.88	15.95	694,170	+0.10(+0.61%)
Nov 02, 2005	15.59	15.87	15.59	15.86	1,766,106	+0.24(+1.54%)
Nov 01, 2005	15.48	15.62	15.46	15.61	3,623,791	+0.20(+1.29%)
Oct 31, 2005	15.36	15.58	15.36	15.42	287,558	+0.12(+0.80%)
Oct 28, 2005	15.17	15.30	15.04	15.29	183,616	+0.23(+1.54%)
Oct 27, 2005	15.33	15.33	15.02	15.06	553,596	-0.31(-1.99%)
Oct 26, 2005	15.41	15.51	15.35	15.37	270,158	-0.04(-0.26%)
Oct 25, 2005	15.46	15.48	15.30	15.41	317,780	-0.08(-0.54%)
Oct 24, 2005	15.31	15.49	15.29	15.49	489,949	+0.27(+1.75%)
Oct 21, 2005	15.15	15.29	15.13	15.22	246,806	+0.15(+0.99%)
Oct 20, 2005	15.28	15.32	15.02	15.08	341,590	-0.19(-1.24%)
Oct 19, 2005	14.98	15.27	14.87	15.27	942,808	+0.24(+1.60%)
Oct 18, 2005	15.16	15.16	15.02	15.03	163,926	-0.17(-1.15%)
Oct 17, 2005	15.14	15.20	15.06	15.20	1,891,569	+0.11(+0.71%)
Oct 14, 2005	14.94	15.12	14.88	15.09	420,806	+0.22(+1.48%)
Oct 13, 2005	14.88	14.92	14.72	14.87	1,351,709	-0.03(-0.22%)
Oct 12, 2005	15.15	15.18	14.86	14.91	559,549	-0.24(-1.56%)
Oct 11, 2005	15.29	15.32	15.11	15.14	734,923	-0.06(-0.37%)
Oct 10, 2005	15.32	15.32	15.18	15.20	183,158	-0.09(-0.59%)
Oct 07, 2005	15.29	15.32	15.24	15.29	365,859	+0.06(+0.42%)
Oct 06, 2005	15.31	15.37	15.09	15.22	1,142,909	-0.13(-0.84%)
Oct 05, 2005	15.63	15.64	15.35	15.35	370,896	-0.33(-2.12%)
Oct 04, 2005	15.46	15.92	15.46	15.68	284,353	-0.18(-1.16%)

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.