Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	17.02	17.24	17.01	17.18	823,000	+0.05(+0.29%)
Dec 29, 2005	17.19	17.27	17.11	17.13	496,500	-0.07(-0.41%)
Dec 28, 2005	17.32	17.37	17.17	17.20	669,800	-0.13(-0.75%)
Dec 27, 2005	17.39	17.42	17.26	17.33	652,500	-0.07(-0.40%)
Dec 23, 2005	17.57	17.57	17.40	17.40	1,016,800	-0.17(-0.97%)
Dec 22, 2005	17.37	17.57	17.25	17.57	551,000	+0.21(+1.21%)
Dec 21, 2005	17.60	17.70	17.35	17.36	771,300	-0.17(-0.97%)
Dec 20, 2005	17.59	17.72	17.51	17.53	466,100	-0.05(-0.28%)
Dec 19, 2005	17.92	17.97	17.55	17.58	649,200	-0.34(-1.90%)
Dec 16, 2005	17.84	17.98	17.78	17.92	740,900	+0.14(+0.79%)
Dec 15, 2005	17.90	17.90	17.68	17.78	659,400	-0.06(-0.34%)
Dec 14, 2005	17.82	17.99	17.78	17.84	659,100	+0.04(+0.22%)
Dec 13, 2005	17.57	17.81	17.55	17.80	495,000	+0.23(+1.31%)
Dec 12, 2005	17.68	17.85	17.50	17.57	566,500	-0.08(-0.45%)
Dec 09, 2005	17.52	17.78	17.52	17.65	741,400	+0.13(+0.74%)
Dec 08, 2005	17.22	17.55	17.22	17.52	782,500	+0.28(+1.62%)
Dec 07, 2005	17.37	17.55	17.20	17.24	507,000	-0.18(-1.03%)
Dec 06, 2005	17.42	17.56	17.36	17.42	560,700	+0.03(+0.17%)
Dec 05, 2005	17.48	17.51	17.28	17.39	507,000	-0.15(-0.86%)
Dec 02, 2005	17.60	17.63	17.42	17.54	631,600	-0.14(-0.79%)
Dec 01, 2005	17.53	17.71	17.45	17.68	772,600	+0.19(+1.09%)
Nov 30, 2005	17.61	17.67	17.40	17.49	738,000	-0.04(-0.23%)
Nov 29, 2005	17.66	17.74	17.50	17.53	598,400	-0.08(-0.45%)
Nov 28, 2005	17.63	17.75	17.51	17.61	699,600	-0.07(-0.40%)
Nov 25, 2005	17.66	17.72	17.59	17.68	167,900	+0.04(+0.23%)
Nov 23, 2005	17.61	17.75	17.53	17.64	513,400	-0.04(-0.23%)
Nov 22, 2005	17.57	17.70	17.46	17.68	591,300	+0.09(+0.51%)
Nov 21, 2005	17.51	17.69	17.48	17.59	595,000	+0.04(+0.23%)
Nov 18, 2005	17.60	17.61	17.39	17.55	974,500	+0.08(+0.46%)
Nov 17, 2005	17.28	17.50	17.25	17.47	1,121,300	+0.20(+1.16%)
Nov 16, 2005	17.07	17.38	17.00	17.27	710,300	+0.28(+1.65%)
Nov 15, 2005	16.99	17.33	16.99	16.99	1,818,100	-0.02(-0.12%)
Nov 14, 2005	17.17	17.18	16.97	17.01	876,900	-0.16(-0.93%)
Nov 11, 2005	17.40	17.42	17.11	17.17	926,600	-0.28(-1.60%)
Nov 10, 2005	17.47	17.50	17.07	17.45	1,297,700	-0.05(-0.29%)
Nov 09, 2005	17.42	17.57	17.32	17.50	820,500	+0.12(+0.69%)
Nov 08, 2005	17.53	17.58	17.33	17.38	966,900	-0.14(-0.80%)
Nov 07, 2005	17.43	17.58	17.25	17.52	1,333,600	+0.10(+0.57%)
Nov 04, 2005	17.60	17.90	17.26	17.42	2,052,800	+0.58(+3.44%)
Nov 03, 2005	17.09	17.17	16.78	16.84	855,200	-0.25(-1.46%)
Nov 02, 2005	17.07	17.29	16.87	17.09	891,900	-0.12(-0.70%)
Nov 01, 2005	17.30	17.30	17.04	17.21	1,193,900	-0.09(-0.52%)
Oct 31, 2005	17.14	17.37	17.10	17.30	1,073,900	+0.27(+1.59%)
Oct 28, 2005	16.73	17.09	16.68	17.03	715,700	+0.36(+2.16%)
Oct 27, 2005	16.70	16.79	16.42	16.67	792,300	+0.00(+0.00%)
Oct 26, 2005	17.07	17.07	16.58	16.67	1,257,900	-0.06(-0.36%)
Oct 25, 2005	16.79	17.02	16.57	16.73	935,700	-0.14(-0.83%)
Oct 24, 2005	16.36	16.88	16.29	16.87	915,700	+0.52(+3.18%)
Oct 21, 2005	16.14	16.41	15.96	16.35	1,425,700	+0.29(+1.81%)
Oct 20, 2005	16.40	16.55	15.72	16.06	1,360,600	-0.36(-2.19%)
Oct 19, 2005	16.40	16.50	16.25	16.42	985,200	-0.12(-0.73%)
Oct 18, 2005	16.85	16.86	16.52	16.54	789,700	-0.31(-1.84%)
Oct 17, 2005	16.79	16.95	16.60	16.85	1,138,600	+0.29(+1.75%)
Oct 14, 2005	16.35	16.59	16.22	16.56	704,100	+0.29(+1.78%)
Oct 13, 2005	16.61	16.64	16.03	16.27	1,723,300	-0.30(-1.81%)
Oct 12, 2005	16.93	17.07	16.54	16.57	1,041,900	-0.36(-2.13%)
Oct 11, 2005	17.03	17.23	16.91	16.93	720,000	-0.09(-0.53%)
Oct 10, 2005	17.35	17.36	17.02	17.02	998,100	-0.38(-2.18%)
Oct 07, 2005	17.07	17.44	16.97	17.40	1,343,400	+0.38(+2.23%)
Oct 06, 2005	17.22	17.27	16.60	17.02	1,380,600	-0.20(-1.16%)
Oct 05, 2005	17.82	17.88	17.22	17.22	736,600	-0.60(-3.37%)
Oct 04, 2005	18.20	18.20	17.81	17.82	617,000	-0.37(-2.03%)

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.