Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	17.97	18.06	17.85	18.05	6,400	+0.01(+0.06%)
Dec 29, 2005	17.85	18.06	17.76	18.04	60,500	+0.19(+1.06%)
Dec 28, 2005	17.85	17.98	17.83	17.85	6,900	-0.05(-0.28%)
Dec 27, 2005	17.93	18.10	17.85	17.90	12,400	-0.04(-0.22%)
Dec 23, 2005	17.90	17.99	17.79	17.94	12,800	-0.06(-0.33%)
Dec 22, 2005	17.80	18.00	17.75	18.00	13,900	+0.15(+0.84%)
Dec 21, 2005	17.90	17.91	17.80	17.85	20,800	-0.11(-0.61%)
Dec 20, 2005	17.97	17.97	17.90	17.96	11,300	+0.09(+0.50%)
Dec 19, 2005	17.66	17.90	17.66	17.87	18,900	+0.15(+0.85%)
Dec 16, 2005	17.67	17.73	17.67	17.72	15,700	+0.07(+0.40%)
Dec 15, 2005	17.68	17.77	17.60	17.65	12,300	-0.03(-0.17%)
Dec 14, 2005	17.72	17.73	17.66	17.68	6,800	-0.02(-0.11%)
Dec 13, 2005	17.71	17.95	17.70	17.70	17,000	+0.00(+0.00%)
Dec 12, 2005	17.71	17.80	17.67	17.70	13,500	-0.01(-0.06%)
Dec 09, 2005	17.70	17.77	17.61	17.71	11,700	-0.04(-0.23%)
Dec 08, 2005	17.64	17.77	17.64	17.75	5,300	+0.11(+0.62%)
Dec 07, 2005	17.66	17.67	17.62	17.64	6,500	-0.09(-0.51%)
Dec 06, 2005	17.63	17.73	17.63	17.73	15,100	+0.08(+0.45%)
Dec 05, 2005	17.55	17.74	17.55	17.65	20,900	+0.07(+0.40%)
Dec 02, 2005	17.55	17.64	17.55	17.58	10,700	-0.06(-0.34%)
Dec 01, 2005	17.52	17.64	17.42	17.64	12,600	+0.11(+0.63%)
Nov 30, 2005	17.53	17.53	17.51	17.53	4,100	-0.25(-1.41%)
Nov 29, 2005	17.92	17.98	17.78	17.78	4,800	-0.19(-1.06%)
Nov 28, 2005	17.91	17.98	17.87	17.97	7,400	+0.08(+0.45%)
Nov 25, 2005	17.89	17.90	17.87	17.89	5,200	+0.00(+0.00%)
Nov 23, 2005	17.75	17.89	17.75	17.89	56,700	+0.07(+0.39%)
Nov 22, 2005	17.64	17.82	17.64	17.82	9,100	+0.08(+0.45%)
Nov 21, 2005	17.70	17.85	17.60	17.74	16,300	+0.00(+0.00%)
Nov 18, 2005	17.65	17.75	17.65	17.74	6,000	+0.09(+0.51%)
Nov 17, 2005	17.62	17.71	17.62	17.65	14,600	+0.03(+0.17%)
Nov 16, 2005	17.55	17.65	17.45	17.62	8,600	+0.03(+0.17%)
Nov 15, 2005	17.60	17.70	17.59	17.59	1,400	-0.05(-0.28%)
Nov 14, 2005	17.70	17.70	17.60	17.64	8,800	-0.10(-0.56%)
Nov 11, 2005	17.70	17.74	17.65	17.74	3,800	-0.04(-0.22%)
Nov 10, 2005	17.70	17.78	17.64	17.78	4,400	+0.11(+0.62%)
Nov 09, 2005	17.75	17.75	17.60	17.67	6,000	-0.10(-0.56%)
Nov 08, 2005	17.87	17.87	17.76	17.77	2,800	-0.12(-0.67%)
Nov 07, 2005	17.86	17.95	17.86	17.89	5,300	-0.01(-0.06%)
Nov 04, 2005	17.82	17.92	17.82	17.90	6,500	+0.01(+0.06%)
Nov 03, 2005	17.80	17.90	17.80	17.89	4,500	+0.09(+0.51%)
Nov 02, 2005	17.75	17.80	17.73	17.80	5,900	+0.05(+0.28%)
Nov 01, 2005	17.75	17.75	17.75	17.75	1,700	-0.02(-0.11%)
Oct 31, 2005	17.74	17.89	17.73	17.77	4,700	+0.04(+0.23%)
Oct 28, 2005	17.65	17.75	17.65	17.73	6,300	-0.01(-0.06%)
Oct 27, 2005	17.75	17.85	17.65	17.74	4,600	+0.03(+0.17%)
Oct 26, 2005	17.73	17.73	17.67	17.71	1,600	+0.02(+0.11%)
Oct 25, 2005	17.57	17.76	17.57	17.69	5,800	+0.11(+0.63%)
Oct 24, 2005	17.54	17.60	17.54	17.58	4,900	+0.06(+0.34%)
Oct 21, 2005	17.48	17.62	17.48	17.52	9,900	+0.00(+0.00%)
Oct 20, 2005	17.62	17.62	17.51	17.52	15,100	-0.13(-0.73%)
Oct 19, 2005	17.65	17.70	17.51	17.65	8,700	-0.05(-0.29%)
Oct 18, 2005	17.64	17.85	17.64	17.70	15,900	+0.00(+0.00%)
Oct 17, 2005	17.60	17.75	17.60	17.70	8,700	+0.14(+0.80%)
Oct 14, 2005	17.55	17.56	17.40	17.56	10,100	+0.01(+0.06%)
Oct 13, 2005	17.74	17.74	17.48	17.55	16,400	-0.25(-1.40%)
Oct 12, 2005	17.85	17.91	17.72	17.80	17,100	-0.20(-1.11%)
Oct 11, 2005	18.08	18.08	17.90	18.00	19,900	-0.06(-0.33%)
Oct 10, 2005	18.06	18.07	18.06	18.06	600	+0.01(+0.06%)
Oct 07, 2005	18.10	18.11	18.03	18.05	9,200	+0.00(+0.00%)
Oct 06, 2005	18.20	18.20	18.04	18.05	7,300	-0.19(-1.04%)
Oct 05, 2005	18.30	18.35	18.17	18.24	3,600	-0.16(-0.87%)
Oct 04, 2005	18.25	18.40	18.25	18.40	3,600	+0.10(+0.55%)

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.