Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	21.52	21.63	21.37	21.44	470,113	-0.08(-0.36%)
Dec 29, 2005	21.39	21.62	21.38	21.52	364,185	+0.18(+0.83%)
Dec 28, 2005	21.20	21.38	21.10	21.34	380,562	+0.15(+0.69%)
Dec 27, 2005	21.55	21.61	21.20	21.20	308,556	-0.23(-1.08%)
Dec 23, 2005	21.37	21.47	21.30	21.43	333,901	+0.08(+0.40%)
Dec 22, 2005	21.20	21.38	21.08	21.34	393,819	+0.19(+0.91%)
Dec 21, 2005	20.82	21.42	20.82	21.15	784,779	+0.51(+2.46%)
Dec 20, 2005	20.42	20.82	20.42	20.64	338,580	+0.18(+0.86%)
Dec 19, 2005	20.74	20.85	20.47	20.47	502,217	-0.28(-1.34%)
Dec 16, 2005	20.77	20.86	20.64	20.74	835,859	-0.02(-0.11%)
Dec 15, 2005	21.00	21.07	20.65	20.77	488,830	-0.25(-1.17%)
Dec 14, 2005	20.88	21.12	20.86	21.01	442,559	+0.13(+0.63%)
Dec 13, 2005	20.87	21.13	20.86	20.88	368,864	-0.08(-0.40%)
Dec 12, 2005	20.84	21.07	20.84	20.97	267,225	+0.14(+0.66%)
Dec 09, 2005	21.00	21.03	20.73	20.83	689,508	-0.17(-0.81%)
Dec 08, 2005	21.31	21.31	20.92	21.00	624,392	-0.36(-1.69%)
Dec 07, 2005	21.32	21.47	21.24	21.36	361,845	-0.02(-0.07%)
Dec 06, 2005	21.54	21.62	21.36	21.37	499,617	-0.10(-0.47%)
Dec 05, 2005	21.55	21.69	21.38	21.47	331,302	-0.19(-0.89%)
Dec 02, 2005	21.58	21.70	21.47	21.67	338,320	+0.09(+0.43%)
Dec 01, 2005	21.27	21.70	21.27	21.57	542,119	+0.38(+1.78%)
Nov 30, 2005	21.31	21.41	21.03	21.20	625,821	-0.04(-0.18%)
Nov 29, 2005	20.85	21.37	20.94	21.24	415,135	+0.39(+1.88%)
Nov 28, 2005	20.90	21.00	20.84	20.84	240,970	-0.05(-0.26%)
Nov 25, 2005	20.94	21.04	20.84	20.90	75,904	+0.04(+0.18%)
Nov 23, 2005	20.94	21.00	20.80	20.86	225,763	-0.13(-0.62%)
Nov 22, 2005	20.84	21.02	20.69	20.99	315,185	+0.12(+0.59%)
Nov 21, 2005	20.70	20.91	20.38	20.87	543,808	+0.19(+0.93%)
Nov 18, 2005	20.89	20.94	20.60	20.67	420,853	-0.05(-0.22%)
Nov 17, 2005	20.46	20.77	20.46	20.72	493,379	+0.32(+1.55%)
Nov 16, 2005	20.23	20.43	20.20	20.40	560,835	+0.02(+0.08%)
Nov 15, 2005	20.30	20.49	20.27	20.39	521,193	+0.09(+0.45%)
Nov 14, 2005	20.39	20.59	20.20	20.30	430,471	-0.01(-0.04%)
Nov 11, 2005	20.18	20.35	20.04	20.30	651,686	+0.13(+0.65%)
Nov 10, 2005	20.08	20.26	19.81	20.17	396,678	+0.09(+0.46%)
Nov 09, 2005	20.01	20.21	19.93	20.08	468,554	+0.00(+0.00%)
Nov 08, 2005	20.17	20.20	20.07	20.08	300,498	-0.15(-0.76%)
Nov 07, 2005	20.20	20.41	20.19	20.23	495,978	+0.04(+0.19%)
Nov 04, 2005	20.21	20.29	19.98	20.20	417,344	+0.05(+0.23%)
Nov 03, 2005	20.44	20.57	20.11	20.15	534,970	-0.20(-0.98%)
Nov 02, 2005	20.26	20.62	20.23	20.35	715,503	+0.15(+0.76%)
Nov 01, 2005	20.37	20.42	20.10	20.20	470,633	-0.13(-0.64%)
Oct 31, 2005	20.01	20.47	20.01	20.33	960,763	+0.41(+2.05%)
Oct 28, 2005	19.50	19.96	19.49	19.92	615,164	+0.51(+2.62%)
Oct 27, 2005	19.57	19.80	19.31	19.41	655,195	-0.14(-0.71%)
Oct 26, 2005	19.70	20.00	19.46	19.55	1,092,946	+0.17(+0.87%)
Oct 25, 2005	18.30	19.51	18.27	19.38	1,728,516	+1.08(+5.89%)
Oct 24, 2005	18.20	18.37	18.18	18.30	590,079	+0.15(+0.85%)
Oct 21, 2005	18.48	18.58	18.15	18.15	695,357	-0.29(-1.58%)
Oct 20, 2005	18.61	19.00	18.36	18.44	647,657	-0.16(-0.87%)
Oct 19, 2005	18.20	18.63	18.11	18.60	424,883	+0.30(+1.64%)
Oct 18, 2005	18.24	18.53	18.21	18.30	474,922	-0.04(-0.21%)
Oct 17, 2005	18.39	18.47	18.24	18.34	380,432	+0.04(+0.21%)
Oct 14, 2005	18.11	18.33	17.88	18.30	562,654	+0.22(+1.19%)
Oct 13, 2005	17.99	18.17	17.99	18.09	472,323	+0.02(+0.13%)
Oct 12, 2005	18.00	18.18	17.85	18.07	751,376	+0.03(+0.17%)
Oct 11, 2005	18.14	18.31	17.99	18.03	438,530	-0.12(-0.64%)
Oct 10, 2005	18.43	18.47	18.13	18.15	391,739	-0.24(-1.30%)
Oct 07, 2005	18.33	18.62	18.32	18.39	525,352	+0.02(+0.08%)
Oct 06, 2005	18.34	18.52	18.28	18.37	801,156	+0.03(+0.17%)
Oct 05, 2005	18.60	18.66	18.27	18.34	617,113	-0.32(-1.73%)
Oct 04, 2005	18.83	18.97	18.67	18.67	390,700	-0.16(-0.86%)

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.