Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	18.86	18.92	18.70	18.91	930,451	-0.06(-0.33%)
Dec 29, 2005	18.73	18.98	18.66	18.97	903,624	+0.27(+1.45%)
Dec 28, 2005	18.52	18.73	18.51	18.70	1,313,785	+0.03(+0.15%)
Dec 27, 2005	18.74	18.78	18.53	18.67	1,671,352	-0.32(-1.70%)
Dec 23, 2005	18.93	19.06	18.81	18.99	1,111,705	-0.19(-1.00%)
Dec 22, 2005	19.38	19.38	19.17	19.19	1,448,093	-0.19(-0.99%)
Dec 21, 2005	19.17	19.49	19.07	19.38	2,910,306	+0.58(+3.11%)
Dec 20, 2005	18.55	18.81	18.55	18.79	1,386,322	+0.33(+1.78%)
Dec 19, 2005	19.00	18.82	18.27	18.47	5,455,281	-0.53(-2.80%)
Dec 16, 2005	18.98	19.24	18.91	19.00	2,216,704	-0.24(-1.27%)
Dec 15, 2005	19.57	19.36	19.06	19.24	2,830,533	-0.33(-1.68%)
Dec 14, 2005	19.63	19.67	19.39	19.57	1,723,593	-0.10(-0.52%)
Dec 13, 2005	19.42	19.70	19.33	19.67	3,439,774	+0.23(+1.17%)
Dec 12, 2005	19.58	19.63	19.29	19.45	1,830,016	-0.05(-0.23%)
Dec 09, 2005	19.33	19.50	19.26	19.49	2,360,013	+0.07(+0.38%)
Dec 08, 2005	19.80	19.81	19.33	19.42	3,674,681	-0.32(-1.61%)
Dec 07, 2005	20.53	20.53	19.72	19.73	3,951,240	-0.67(-3.30%)
Dec 06, 2005	20.14	20.43	20.11	20.41	2,048,686	+0.35(+1.75%)
Dec 05, 2005	20.06	20.08	19.89	20.06	1,561,752	+0.03(+0.14%)
Dec 02, 2005	19.92	20.07	19.83	20.03	2,737,523	+0.25(+1.29%)
Dec 01, 2005	19.43	19.77	19.38	19.77	3,639,030	+0.62(+3.25%)
Nov 30, 2005	19.07	19.29	19.02	19.15	1,391,970	-0.12(-0.62%)
Nov 29, 2005	19.16	19.43	19.16	19.27	1,531,573	+0.20(+1.04%)
Nov 28, 2005	19.61	19.62	19.01	19.07	2,358,072	-0.22(-1.15%)
Nov 25, 2005	19.19	19.32	19.12	19.29	1,511,982	+0.16(+0.83%)
Nov 23, 2005	19.26	19.26	18.90	19.13	2,556,799	+0.27(+1.41%)
Nov 22, 2005	18.29	18.89	18.14	18.87	3,334,586	+0.12(+0.63%)
Nov 21, 2005	19.18	19.26	18.65	18.75	1,074,466	+0.12(+0.64%)
Nov 18, 2005	18.71	18.78	18.47	18.63	2,452,670	-0.28(-1.50%)
Nov 17, 2005	18.69	18.99	18.69	18.91	1,618,758	+0.43(+2.33%)
Nov 16, 2005	18.22	18.52	18.17	18.48	1,189,007	+0.37(+2.03%)
Nov 15, 2005	18.14	18.47	18.07	18.11	1,897,611	-0.06(-0.31%)
Nov 14, 2005	18.21	18.31	17.84	18.17	3,616,440	-0.40(-2.14%)
Nov 11, 2005	18.45	18.67	18.40	18.57	1,651,938	+0.01(+0.06%)
Nov 10, 2005	18.56	18.70	17.87	18.56	3,675,034	-0.09(-0.46%)
Nov 09, 2005	18.79	18.84	18.55	18.64	2,095,632	-0.10(-0.51%)
Nov 08, 2005	18.47	18.75	18.33	18.74	1,871,138	+0.22(+1.19%)
Nov 07, 2005	18.60	18.70	18.40	18.52	2,706,991	+0.11(+0.62%)
Nov 04, 2005	18.67	18.67	18.07	18.40	2,310,596	-0.18(-0.98%)
Nov 03, 2005	18.59	18.84	18.52	18.58	4,762,561	+0.15(+0.80%)
Nov 02, 2005	18.37	18.53	18.24	18.44	2,245,825	+0.12(+0.68%)
Nov 01, 2005	18.13	18.38	18.02	18.31	2,483,379	+0.42(+2.34%)
Oct 31, 2005	17.30	17.96	17.30	17.89	2,695,696	+0.62(+3.61%)
Oct 28, 2005	17.01	17.34	16.97	17.27	2,026,448	+0.43(+2.56%)
Oct 27, 2005	17.28	17.30	16.72	16.84	2,417,902	-0.50(-2.88%)
Oct 26, 2005	17.09	17.51	17.03	17.34	1,586,814	+0.06(+0.33%)
Oct 25, 2005	17.55	17.65	17.15	17.28	2,188,289	-0.17(-0.97%)
Oct 24, 2005	17.12	17.45	17.01	17.45	4,025,542	+0.54(+3.22%)
Oct 21, 2005	16.71	16.97	16.44	16.91	2,664,280	+0.46(+2.83%)
Oct 20, 2005	17.37	17.45	16.32	16.44	4,084,489	-0.92(-5.32%)
Oct 19, 2005	17.28	17.39	16.57	17.37	4,827,509	+0.24(+1.39%)
Oct 18, 2005	17.84	17.85	17.02	17.13	1,705,238	-0.50(-2.86%)
Oct 17, 2005	17.56	17.77	17.50	17.63	2,151,932	+0.31(+1.80%)
Oct 14, 2005	17.37	17.45	16.77	17.32	3,880,114	+0.01(+0.07%)
Oct 13, 2005	17.00	17.34	16.75	17.31	4,937,108	+0.02(+0.10%)
Oct 12, 2005	17.98	18.02	17.16	17.29	4,421,583	-0.63(-3.54%)
Oct 11, 2005	17.94	18.13	17.80	17.93	4,483,355	+0.22(+1.25%)
Oct 10, 2005	17.80	17.99	17.34	17.71	2,756,408	+0.14(+0.81%)
Oct 07, 2005	17.12	17.77	17.12	17.56	5,109,538	+0.76(+4.55%)
Oct 06, 2005	17.25	17.42	16.57	16.80	6,087,288	-0.88(-5.00%)
Oct 05, 2005	18.24	18.27	17.28	17.68	4,210,855	-0.79(-4.26%)
Oct 04, 2005	19.03	19.12	18.47	18.47	3,140,448	-0.63(-3.32%)

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.