Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	18.63	18.72	18.59	18.66	3,865,392	-0.10(-0.54%)
Dec 29, 2005	18.84	18.86	18.74	18.76	2,288,852	-0.04(-0.19%)
Dec 28, 2005	18.92	18.93	18.72	18.80	10,624,109	-0.10(-0.50%)
Dec 27, 2005	18.80	18.93	18.80	18.89	3,490,898	-0.04(-0.19%)
Dec 23, 2005	18.87	18.97	18.87	18.93	1,513,788	+0.04(+0.19%)
Dec 22, 2005	18.78	18.91	18.70	18.89	1,695,315	+0.08(+0.44%)
Dec 21, 2005	18.99	19.12	18.77	18.81	5,253,340	-0.17(-0.91%)
Dec 20, 2005	18.92	19.03	18.88	18.98	2,353,959	+0.03(+0.16%)
Dec 19, 2005	19.18	19.24	18.90	18.95	3,826,361	-0.26(-1.33%)
Dec 16, 2005	19.35	19.47	19.19	19.21	1,302,147	-0.17(-0.89%)
Dec 15, 2005	19.37	19.45	19.29	19.38	5,280,594	+0.04(+0.22%)
Dec 14, 2005	19.14	19.37	19.12	19.34	3,245,778	+0.21(+1.12%)
Dec 13, 2005	18.82	19.12	18.82	19.12	1,967,521	+0.28(+1.48%)
Dec 12, 2005	19.00	19.09	18.84	18.84	4,006,542	-0.18(-0.94%)
Dec 09, 2005	18.76	19.04	18.75	19.02	2,260,756	+0.21(+1.14%)
Dec 08, 2005	18.50	18.87	18.50	18.81	2,012,608	+0.20(+1.05%)
Dec 07, 2005	18.69	18.82	18.16	18.61	2,635,923	-0.09(-0.48%)
Dec 06, 2005	18.78	18.84	18.70	18.70	1,427,987	-0.05(-0.29%)
Dec 05, 2005	18.73	18.86	18.62	18.75	7,231,964	-0.01(-0.06%)
Dec 02, 2005	18.77	18.79	18.66	18.77	2,631,380	+0.03(+0.16%)
Dec 01, 2005	18.70	19.23	18.11	18.74	3,046,923	+0.07(+0.38%)
Nov 30, 2005	18.86	18.99	18.65	18.66	3,746,617	-0.18(-0.98%)
Nov 29, 2005	18.92	19.00	18.82	18.85	3,046,755	+0.05(+0.25%)
Nov 28, 2005	18.80	18.90	18.73	18.80	2,960,955	-0.07(-0.38%)
Nov 25, 2005	18.81	18.87	18.79	18.87	502,016	+0.07(+0.38%)
Nov 23, 2005	18.62	18.86	18.55	18.80	4,881,202	+0.23(+1.25%)
Nov 22, 2005	18.60	18.66	18.47	18.57	5,002,668	+0.00(+0.00%)
Nov 21, 2005	18.58	18.64	18.49	18.57	2,999,144	+0.04(+0.22%)
Nov 18, 2005	18.59	18.71	18.33	18.53	5,385,742	-0.04(-0.19%)
Nov 17, 2005	18.31	18.59	18.31	18.56	5,226,759	+0.27(+1.46%)
Nov 16, 2005	18.11	18.36	18.11	18.30	5,812,388	+0.17(+0.92%)
Nov 15, 2005	18.07	18.27	18.01	18.13	3,910,647	+0.04(+0.20%)
Nov 14, 2005	18.13	18.31	18.08	18.09	4,644,493	-0.12(-0.65%)
Nov 11, 2005	18.37	18.41	18.13	18.21	3,107,825	-0.17(-0.91%)
Nov 10, 2005	18.43	18.54	18.15	18.38	4,856,134	-0.09(-0.48%)
Nov 09, 2005	18.22	18.58	18.22	18.47	5,438,568	+0.16(+0.88%)
Nov 08, 2005	18.22	18.44	18.19	18.31	2,940,935	-0.01(-0.03%)
Nov 07, 2005	18.78	18.78	18.25	18.31	7,015,781	-0.05(-0.26%)
Nov 04, 2005	18.37	18.59	18.32	18.36	4,882,716	-0.02(-0.13%)
Nov 03, 2005	18.31	18.53	18.30	18.38	6,621,099	-0.01(-0.06%)
Nov 02, 2005	18.26	18.43	18.14	18.40	8,333,911	+0.07(+0.39%)
Nov 01, 2005	18.75	18.75	18.31	18.33	5,628,843	-0.37(-1.97%)
Oct 31, 2005	18.69	18.78	18.52	18.69	4,382,718	+0.24(+1.29%)
Oct 28, 2005	17.99	18.50	17.99	18.46	5,802,799	+0.36(+2.00%)
Oct 27, 2005	18.20	18.40	18.08	18.09	3,730,298	-0.21(-1.14%)
Oct 26, 2005	18.60	18.60	18.25	18.30	7,479,944	-0.23(-1.22%)
Oct 25, 2005	18.40	18.68	18.34	18.53	7,295,389	+0.02(+0.13%)
Oct 24, 2005	17.92	18.53	17.92	18.50	4,118,924	+0.46(+2.57%)
Oct 21, 2005	17.65	18.13	17.24	18.04	4,459,770	+0.24(+1.34%)
Oct 20, 2005	18.16	18.33	17.71	17.80	5,424,604	-0.48(-2.63%)
Oct 19, 2005	18.19	18.30	17.84	18.28	11,455,868	+0.05(+0.26%)
Oct 18, 2005	18.65	18.65	18.15	18.24	3,919,732	-0.31(-1.67%)
Oct 17, 2005	18.22	18.66	18.22	18.55	5,803,135	+0.20(+1.10%)
Oct 14, 2005	18.19	18.35	18.11	18.34	7,061,373	+0.21(+1.15%)
Oct 13, 2005	18.37	18.46	17.99	18.14	14,365,511	-0.39(-2.12%)
Oct 12, 2005	18.81	19.00	18.47	18.53	7,386,573	-0.36(-1.89%)
Oct 11, 2005	18.90	19.06	18.84	18.88	3,790,695	+0.04(+0.22%)
Oct 10, 2005	19.34	19.43	18.78	18.84	3,655,265	-0.34(-1.77%)
Oct 07, 2005	19.06	19.22	18.97	19.18	2,930,504	+0.17(+0.88%)
Oct 06, 2005	19.20	19.28	18.69	19.01	12,676,253	-0.26(-1.33%)
Oct 05, 2005	19.79	19.91	19.27	19.27	5,900,208	-0.58(-2.91%)
Oct 04, 2005	20.03	20.24	19.85	19.85	3,820,136	-0.35(-1.74%)

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.