Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	17.91	18.19	17.91	18.09	138,681	+0.02(+0.12%)
Dec 29, 2005	18.11	18.25	18.06	18.07	83,830	-0.05(-0.30%)
Dec 28, 2005	17.95	18.15	17.95	18.12	2,224,085	+0.19(+1.08%)
Dec 27, 2005	18.27	18.28	17.93	17.93	333,768	-0.38(-2.08%)
Dec 23, 2005	18.29	18.34	18.12	18.31	152,653	-0.22(-1.19%)
Dec 22, 2005	18.72	18.72	18.50	18.53	165,072	-0.01(-0.07%)
Dec 21, 2005	18.70	18.72	18.53	18.55	193,016	-0.01(-0.03%)
Dec 20, 2005	18.46	18.60	18.46	18.55	154,723	+0.11(+0.60%)
Dec 19, 2005	18.68	18.73	18.44	18.44	212,680	-0.15(-0.80%)
Dec 16, 2005	18.92	18.97	18.59	18.59	395,864	-0.28(-1.47%)
Dec 15, 2005	19.06	19.11	18.80	18.87	893,670	-0.24(-1.27%)
Dec 14, 2005	19.04	19.15	18.98	19.11	766,372	+0.09(+0.49%)
Dec 13, 2005	19.08	19.22	18.97	19.02	654,599	+0.08(+0.43%)
Dec 12, 2005	18.97	18.97	18.82	18.94	1,936,372	+0.16(+0.86%)
Dec 09, 2005	18.89	18.89	18.76	18.78	119,535	-0.26(-1.36%)
Dec 08, 2005	18.85	19.03	18.79	19.03	326,006	+0.32(+1.68%)
Dec 07, 2005	18.97	18.98	18.66	18.72	496,253	-0.17(-0.88%)
Dec 06, 2005	18.82	19.03	18.75	18.89	80,725	+0.07(+0.39%)
Dec 05, 2005	18.82	18.94	18.76	18.81	301,167	+0.17(+0.90%)
Dec 02, 2005	18.67	18.70	18.54	18.64	278,916	+0.04(+0.23%)
Dec 01, 2005	18.34	18.62	18.32	18.60	417,598	+0.51(+2.80%)
Nov 30, 2005	18.13	18.25	18.07	18.10	5,740,811	-0.09(-0.47%)
Nov 29, 2005	18.32	18.33	18.14	18.18	348,257	-0.01(-0.06%)
Nov 28, 2005	18.50	18.50	18.13	18.19	155,758	-0.43(-2.29%)
Nov 25, 2005	18.64	18.69	18.60	18.62	22,768	-0.01(-0.05%)
Nov 23, 2005	18.61	18.74	18.51	18.63	185,771	-0.09(-0.50%)
Nov 22, 2005	18.54	18.73	18.49	18.72	121,087	+0.30(+1.62%)
Nov 21, 2005	18.24	18.42	18.23	18.42	288,748	+0.36(+1.99%)
Nov 18, 2005	18.08	18.20	17.93	18.06	159,898	+0.08(+0.42%)
Nov 17, 2005	18.15	18.15	17.90	17.99	219,407	+0.08(+0.43%)
Nov 16, 2005	17.62	17.91	17.57	17.91	788,624	+0.27(+1.53%)
Nov 15, 2005	17.66	17.93	17.57	17.64	146,961	+0.03(+0.20%)
Nov 14, 2005	17.65	17.75	17.56	17.61	103,493	+0.13(+0.74%)
Nov 11, 2005	17.40	17.51	17.38	17.48	247,350	+0.05(+0.29%)
Nov 10, 2005	17.77	17.77	17.34	17.43	573,356	-0.54(-2.99%)
Nov 09, 2005	18.06	18.20	17.85	17.96	296,510	-0.10(-0.54%)
Nov 08, 2005	17.88	18.09	17.83	18.06	247,868	+0.12(+0.66%)
Nov 07, 2005	18.08	18.08	17.89	17.94	750,331	-0.28(-1.56%)
Nov 04, 2005	18.57	18.60	18.14	18.23	228,721	-0.37(-2.00%)
Nov 03, 2005	18.37	18.65	18.37	18.60	328,075	+0.34(+1.84%)
Nov 02, 2005	17.94	18.26	17.92	18.26	170,247	+0.35(+1.94%)
Nov 01, 2005	17.84	17.96	17.78	17.91	106,598	+0.04(+0.24%)
Oct 31, 2005	17.96	17.99	17.74	17.87	217,854	+0.19(+1.06%)
Oct 28, 2005	17.60	17.77	17.26	17.68	131,954	+0.30(+1.73%)
Oct 27, 2005	17.86	17.86	17.38	17.38	236,483	-0.30(-1.72%)
Oct 26, 2005	17.79	18.12	17.69	17.69	139,716	-0.10(-0.58%)
Oct 25, 2005	17.68	17.82	17.51	17.79	270,636	+0.29(+1.68%)
Oct 24, 2005	17.08	17.49	17.08	17.49	190,946	+0.44(+2.58%)
Oct 21, 2005	16.91	17.21	16.90	17.05	917,474	+0.12(+0.70%)
Oct 20, 2005	17.56	17.56	16.82	16.94	376,718	-0.64(-3.66%)
Oct 19, 2005	17.22	17.58	17.01	17.58	605,957	+0.22(+1.27%)
Oct 18, 2005	17.75	17.81	17.34	17.36	343,600	-0.68(-3.78%)
Oct 17, 2005	18.14	18.15	17.94	18.04	94,697	+0.23(+1.31%)
Oct 14, 2005	17.57	17.82	17.39	17.81	329,628	+0.17(+0.95%)
Oct 13, 2005	17.80	17.82	17.41	17.64	360,676	-0.49(-2.70%)
Oct 12, 2005	18.38	18.39	18.01	18.13	660,809	-0.24(-1.28%)
Oct 11, 2005	18.21	18.43	18.16	18.36	210,092	+0.30(+1.68%)
Oct 10, 2005	18.30	18.30	17.98	18.06	309,447	-0.15(-0.85%)
Oct 07, 2005	18.14	18.29	18.08	18.22	185,771	+0.24(+1.35%)
Oct 06, 2005	17.76	18.28	17.81	17.97	639,075	-0.30(-1.62%)
Oct 05, 2005	18.86	18.92	18.27	18.27	457,443	-0.74(-3.87%)
Oct 04, 2005	19.44	19.44	18.95	19.00	325,488	-0.54(-2.78%)

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.