Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	16.79	16.92	16.58	16.58	22,421,610	-0.20(-1.21%)
Dec 29, 2005	17.00	17.12	16.75	16.79	17,816,130	-0.24(-1.40%)
Dec 28, 2005	16.93	17.11	16.85	17.02	20,868,200	+0.24(+1.42%)
Dec 27, 2005	17.13	17.25	16.67	16.79	21,296,964	-0.33(-1.93%)
Dec 23, 2005	16.99	17.16	16.99	17.12	14,701,700	+0.13(+0.75%)
Dec 22, 2005	17.08	17.11	16.87	16.99	18,282,138	-0.00(-0.02%)
Dec 21, 2005	17.05	17.23	16.86	16.99	25,009,266	+0.06(+0.34%)
Dec 20, 2005	17.17	17.23	16.70	16.93	34,445,668	-0.18(-1.08%)
Dec 19, 2005	17.72	17.84	17.08	17.12	31,783,526	-0.51(-2.87%)
Dec 16, 2005	17.64	17.87	17.51	17.63	49,662,536	-0.03(-0.17%)
Dec 15, 2005	17.38	17.75	17.46	17.66	32,404,582	+0.28(+1.61%)
Dec 14, 2005	17.42	17.46	17.13	17.38	26,764,082	-0.03(-0.15%)
Dec 13, 2005	16.99	17.45	16.97	17.40	32,748,886	+0.36(+2.09%)
Dec 12, 2005	16.61	17.11	16.61	17.05	29,594,744	+0.39(+2.33%)
Dec 09, 2005	16.54	16.77	16.53	16.66	24,601,564	-0.02(-0.12%)
Dec 08, 2005	16.91	17.00	16.55	16.68	42,817,364	-0.33(-1.94%)
Dec 07, 2005	17.17	17.26	16.73	17.01	33,040,778	-0.14(-0.81%)
Dec 06, 2005	17.48	17.51	17.13	17.15	32,607,676	-0.20(-1.13%)
Dec 05, 2005	17.40	17.61	17.20	17.34	36,191,364	+0.00(+0.02%)
Dec 02, 2005	17.26	17.40	16.98	17.34	35,047,376	+0.09(+0.51%)
Dec 01, 2005	17.35	17.64	17.09	17.25	43,786,868	+0.06(+0.34%)
Nov 30, 2005	17.24	17.34	16.99	17.19	35,792,124	+0.12(+0.70%)
Nov 29, 2005	17.61	17.63	17.00	17.07	40,268,940	-0.33(-1.92%)
Nov 28, 2005	17.99	18.24	17.34	17.41	43,027,756	-0.51(-2.87%)
Nov 25, 2005	17.96	18.09	17.80	17.92	11,885,847	+0.03(+0.15%)
Nov 23, 2005	17.92	18.26	17.82	17.89	35,938,092	-0.04(-0.24%)
Nov 22, 2005	17.57	17.99	17.41	17.94	47,442,624	+0.21(+1.21%)
Nov 21, 2005	17.03	17.76	17.00	17.72	62,761,544	+0.58(+3.40%)
Nov 18, 2005	17.00	17.19	16.80	17.14	45,516,284	+0.33(+1.99%)
Nov 17, 2005	16.42	16.84	16.34	16.80	43,505,700	+0.48(+2.96%)
Nov 16, 2005	16.46	16.60	16.30	16.32	43,124,540	-0.20(-1.18%)
Nov 15, 2005	16.76	16.99	16.47	16.52	36,867,104	-0.18(-1.10%)
Nov 14, 2005	16.79	16.86	16.60	16.70	23,272,884	-0.14(-0.82%)
Nov 11, 2005	16.65	16.97	16.61	16.84	36,981,572	+0.22(+1.34%)
Nov 10, 2005	16.14	16.67	16.07	16.62	39,006,996	+0.47(+2.92%)
Nov 09, 2005	16.07	16.51	15.97	16.14	46,071,368	-0.08(-0.52%)
Nov 08, 2005	15.96	16.64	15.90	16.23	69,453,680	+0.16(+1.03%)
Nov 07, 2005	15.86	16.19	15.86	16.06	44,504,044	+0.11(+0.70%)
Nov 04, 2005	15.85	16.11	15.81	15.95	30,740,276	+0.01(+0.07%)
Nov 03, 2005	15.81	16.09	15.69	15.94	58,288,520	+0.18(+1.14%)
Nov 02, 2005	15.34	15.82	15.34	15.76	45,832,688	+0.31(+2.01%)
Nov 01, 2005	15.01	15.62	14.97	15.45	61,244,824	+0.25(+1.67%)
Oct 31, 2005	14.72	15.35	14.71	15.20	55,737,200	+0.45(+3.07%)
Oct 28, 2005	14.75	14.79	14.39	14.74	29,810,956	+0.23(+1.56%)
Oct 27, 2005	14.59	14.91	14.49	14.52	31,031,040	-0.18(-1.20%)
Oct 26, 2005	14.54	14.82	14.49	14.69	40,826,356	+0.11(+0.76%)
Oct 25, 2005	14.97	15.10	14.28	14.58	81,960,672	-0.54(-3.58%)
Oct 24, 2005	15.14	15.15	14.68	15.12	43,729,984	+0.05(+0.33%)
Oct 21, 2005	15.34	15.37	15.05	15.07	53,640,128	+0.05(+0.36%)
Oct 20, 2005	15.61	15.85	14.91	15.02	111,463,936	-1.10(-6.81%)
Oct 19, 2005	15.50	16.14	15.43	16.12	82,331,640	+0.61(+3.93%)
Oct 18, 2005	15.72	15.91	15.47	15.51	36,642,860	-0.16(-1.03%)
Oct 17, 2005	15.22	15.67	15.14	15.67	34,791,788	+0.44(+2.87%)
Oct 14, 2005	15.31	15.34	14.86	15.23	32,308,394	+0.02(+0.15%)
Oct 13, 2005	15.02	15.34	14.89	15.21	34,531,156	+0.08(+0.56%)
Oct 12, 2005	15.55	15.58	15.10	15.12	37,498,680	-0.40(-2.57%)
Oct 11, 2005	15.56	15.71	15.27	15.52	36,194,996	+0.00(+0.00%)
Oct 10, 2005	15.35	15.74	15.29	15.52	32,777,308	+0.21(+1.40%)
Oct 07, 2005	15.24	15.50	15.17	15.31	28,327,190	+0.18(+1.17%)
Oct 06, 2005	15.45	15.50	15.00	15.13	43,396,712	-0.29(-1.87%)
Oct 05, 2005	15.42	15.76	15.35	15.42	40,014,168	-0.00(-0.02%)
Oct 04, 2005	15.98	16.07	15.37	15.42	38,349,224	-0.61(-3.83%)

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.