Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	17.56	17.80	17.50	17.64	172,390	-0.09(-0.50%)
Dec 29, 2005	17.69	17.80	17.52	17.73	86,026	+0.00(+0.00%)
Dec 28, 2005	17.79	17.92	17.61	17.73	107,898	+0.06(+0.35%)
Dec 27, 2005	17.74	17.89	17.54	17.67	207,047	+0.04(+0.20%)
Dec 23, 2005	17.74	17.74	17.56	17.64	213,665	+0.09(+0.51%)
Dec 22, 2005	17.39	17.65	16.94	17.55	593,440	+0.69(+4.07%)
Dec 21, 2005	19.58	19.58	15.83	16.86	1,417,257	-2.72(-13.89%)
Dec 20, 2005	19.86	20.04	19.45	19.58	221,965	-0.43(-2.14%)
Dec 19, 2005	20.09	20.12	19.79	20.01	103,860	-0.02(-0.09%)
Dec 16, 2005	20.02	20.10	19.87	20.02	132,909	+0.09(+0.45%)
Dec 15, 2005	19.94	19.97	19.78	19.94	55,407	+0.05(+0.27%)
Dec 14, 2005	19.84	20.07	19.73	19.88	77,502	+0.03(+0.13%)
Dec 13, 2005	19.69	19.93	19.61	19.86	77,054	+0.13(+0.68%)
Dec 12, 2005	19.70	19.83	19.62	19.72	69,875	+0.13(+0.68%)
Dec 09, 2005	19.81	19.91	19.55	19.59	76,493	-0.22(-1.13%)
Dec 08, 2005	20.02	20.04	19.66	19.81	98,252	-0.21(-1.07%)
Dec 07, 2005	19.88	20.11	19.78	20.02	65,613	+0.12(+0.63%)
Dec 06, 2005	20.11	20.24	19.66	19.90	122,142	-0.21(-1.02%)
Dec 05, 2005	20.06	20.32	19.95	20.11	161,510	+0.06(+0.31%)
Dec 02, 2005	20.82	20.93	20.04	20.04	351,398	+0.42(+2.14%)
Dec 01, 2005	19.35	19.73	19.20	19.62	143,677	+0.40(+2.09%)
Nov 30, 2005	19.53	19.58	19.17	19.22	74,474	-0.19(-0.96%)
Nov 29, 2005	19.53	19.63	19.39	19.41	79,185	+0.02(+0.09%)
Nov 28, 2005	19.67	19.88	19.39	19.39	157,697	-0.26(-1.32%)
Nov 25, 2005	19.12	19.78	19.12	19.65	176,988	+0.75(+3.96%)
Nov 23, 2005	18.96	19.04	18.76	18.90	116,758	-0.10(-0.52%)
Nov 22, 2005	18.97	19.22	18.69	19.00	205,253	+0.00(+0.00%)
Nov 21, 2005	19.11	19.36	18.99	19.00	214,113	-0.21(-1.11%)
Nov 18, 2005	19.86	19.86	19.19	19.21	212,431	-0.48(-2.44%)
Nov 17, 2005	19.36	19.74	19.31	19.70	55,070	+0.33(+1.70%)
Nov 16, 2005	19.39	19.51	19.20	19.37	134,928	-0.01(-0.05%)
Nov 15, 2005	19.41	19.51	19.25	19.37	107,225	-0.04(-0.23%)
Nov 14, 2005	19.65	19.66	19.38	19.42	65,838	-0.13(-0.68%)
Nov 11, 2005	19.61	19.66	19.43	19.55	51,481	+0.02(+0.09%)
Nov 10, 2005	19.25	19.61	18.99	19.53	97,018	+0.28(+1.43%)
Nov 09, 2005	19.34	19.40	19.26	19.26	50,247	-0.11(-0.55%)
Nov 08, 2005	19.34	19.52	19.34	19.37	63,258	-0.02(-0.09%)
Nov 07, 2005	19.48	19.51	19.36	19.38	62,585	+0.00(+0.00%)
Nov 04, 2005	19.45	19.49	19.34	19.38	55,295	+0.04(+0.23%)
Nov 03, 2005	19.28	19.57	19.17	19.34	73,913	+0.12(+0.60%)
Nov 02, 2005	18.72	19.44	18.63	19.22	146,369	+0.41(+2.18%)
Nov 01, 2005	19.12	19.51	18.72	18.81	326,386	-0.19(-0.99%)
Oct 31, 2005	18.92	19.13	18.78	19.00	107,561	+0.04(+0.19%)
Oct 28, 2005	18.66	18.96	18.54	18.96	82,101	+0.30(+1.62%)
Oct 27, 2005	18.79	18.79	18.54	18.66	116,534	-0.24(-1.27%)
Oct 26, 2005	18.63	18.92	18.63	18.90	150,182	+0.37(+1.97%)
Oct 25, 2005	18.83	18.87	18.52	18.54	233,742	-0.29(-1.56%)
Oct 24, 2005	18.51	18.83	18.48	18.83	263,240	+0.35(+1.88%)
Oct 21, 2005	18.44	18.54	18.23	18.48	152,986	+0.07(+0.39%)
Oct 20, 2005	18.63	18.63	18.30	18.41	327,732	-0.23(-1.24%)
Oct 19, 2005	19.26	19.61	18.41	18.64	1,040,623	-1.75(-8.57%)
Oct 18, 2005	20.51	20.51	20.25	20.39	119,787	+0.01(+0.04%)
Oct 17, 2005	20.37	20.53	20.28	20.38	194,149	+0.13(+0.66%)
Oct 14, 2005	20.09	20.33	19.96	20.25	327,620	+0.21(+1.07%)
Oct 13, 2005	19.88	20.06	19.74	20.03	118,216	+0.12(+0.63%)
Oct 12, 2005	20.11	20.16	19.70	19.91	126,628	-0.26(-1.28%)
Oct 11, 2005	20.24	20.24	20.06	20.17	140,424	+0.06(+0.31%)
Oct 10, 2005	20.17	20.33	20.05	20.11	110,253	-0.06(-0.31%)
Oct 07, 2005	20.11	20.34	20.11	20.17	78,960	+0.03(+0.13%)
Oct 06, 2005	20.25	20.37	19.97	20.14	92,420	-0.15(-0.75%)
Oct 05, 2005	20.55	20.55	20.28	20.29	127,974	-0.30(-1.47%)
Oct 04, 2005	20.91	21.03	20.60	20.60	73,801	-0.18(-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.