Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	16.44	16.47	16.41	16.41	81,096	-0.12(-0.74%)
Dec 29, 2005	16.63	16.63	16.53	16.53	79,580	-0.04(-0.21%)
Dec 28, 2005	16.62	16.62	16.56	16.57	32,842	+0.00(+0.02%)
Dec 27, 2005	16.81	16.81	16.52	16.56	98,528	-0.17(-0.99%)
Dec 23, 2005	16.71	16.74	16.68	16.73	89,181	+0.03(+0.17%)
Dec 22, 2005	16.66	16.70	16.62	16.70	83,117	+0.04(+0.24%)
Dec 21, 2005	16.66	16.72	16.60	16.66	107,876	+0.07(+0.43%)
Dec 20, 2005	16.61	16.65	16.53	16.59	99,792	-0.01(-0.05%)
Dec 19, 2005	16.75	16.75	16.57	16.60	90,191	-0.17(-0.99%)
Dec 16, 2005	16.87	16.87	16.75	16.76	78,317	-0.03(-0.16%)
Dec 15, 2005	16.83	16.83	16.75	16.79	83,875	-0.02(-0.14%)
Dec 14, 2005	16.79	16.87	16.76	16.81	241,269	+0.06(+0.33%)
Dec 13, 2005	16.71	16.81	16.67	16.76	81,602	+0.06(+0.38%)
Dec 12, 2005	16.76	16.76	16.66	16.70	62,401	+0.01(+0.07%)
Dec 09, 2005	16.65	16.72	16.61	16.68	79,833	+0.05(+0.29%)
Dec 08, 2005	16.69	16.73	16.58	16.64	242,532	+0.00(+0.02%)
Dec 07, 2005	16.73	16.73	16.59	16.63	58,106	-0.10(-0.61%)
Dec 06, 2005	16.75	16.83	16.68	16.74	181,899	+0.05(+0.28%)
Dec 05, 2005	16.76	16.76	16.64	16.69	172,551	-0.07(-0.40%)
Dec 02, 2005	16.73	16.77	16.70	16.76	57,348	+0.01(+0.05%)
Dec 01, 2005	16.66	16.76	16.62	16.75	100,297	+0.22(+1.32%)
Nov 30, 2005	16.62	16.63	16.51	16.53	136,424	-0.04(-0.26%)
Nov 29, 2005	16.65	16.69	16.55	16.57	243,795	+0.02(+0.12%)
Nov 28, 2005	17.12	17.51	16.55	16.55	2,349,281	-0.19(-1.11%)
Nov 25, 2005	16.68	16.74	16.68	16.74	82,612	+0.04(+0.24%)
Nov 23, 2005	16.68	16.77	16.65	16.70	110,150	+0.06(+0.33%)
Nov 22, 2005	16.54	16.67	16.54	16.64	92,212	+0.08(+0.48%)
Nov 21, 2005	16.48	16.60	16.46	16.57	70,991	+0.10(+0.60%)
Nov 18, 2005	16.49	16.51	16.40	16.47	192,762	+0.04(+0.24%)
Nov 17, 2005	16.26	16.43	16.26	16.43	82,107	+0.18(+1.10%)
Nov 16, 2005	16.20	16.27	16.17	16.25	55,327	+0.04(+0.27%)
Nov 15, 2005	16.26	16.31	16.17	16.20	57,601	-0.05(-0.29%)
Nov 14, 2005	16.66	16.66	16.21	16.25	48,506	-0.01(-0.05%)
Nov 11, 2005	16.39	16.39	16.23	16.26	47,748	+0.05(+0.29%)
Nov 10, 2005	16.08	16.23	16.00	16.21	48,253	+0.15(+0.96%)
Nov 09, 2005	16.05	16.14	16.02	16.06	66,191	+0.02(+0.10%)
Nov 08, 2005	16.01	16.09	16.01	16.04	92,718	-0.05(-0.32%)
Nov 07, 2005	16.11	16.13	16.03	16.09	60,127	+0.04(+0.25%)
Nov 04, 2005	16.07	16.10	15.98	16.05	101,813	+0.02(+0.10%)
Nov 03, 2005	16.08	16.11	15.99	16.04	202,363	+0.07(+0.42%)
Nov 02, 2005	15.67	15.97	15.67	15.97	175,583	+0.23(+1.43%)
Nov 01, 2005	15.79	15.79	15.74	15.75	56,843	+0.05(+0.33%)
Oct 31, 2005	15.70	15.86	15.67	15.69	57,601	+0.05(+0.33%)
Oct 28, 2005	15.44	15.64	15.44	15.64	39,158	+0.21(+1.33%)
Oct 27, 2005	15.62	15.62	15.42	15.44	44,716	-0.21(-1.37%)
Oct 26, 2005	15.71	15.80	15.64	15.65	42,695	-0.07(-0.45%)
Oct 25, 2005	15.76	15.78	15.62	15.72	79,328	-0.06(-0.38%)
Oct 24, 2005	15.69	15.78	15.62	15.78	75,286	+0.22(+1.40%)
Oct 21, 2005	15.61	15.63	15.49	15.56	26,779	+0.05(+0.31%)
Oct 20, 2005	15.70	15.71	15.52	15.52	98,528	-0.18(-1.16%)
Oct 19, 2005	15.42	15.70	15.36	15.70	46,232	+0.23(+1.51%)
Oct 18, 2005	15.55	15.56	15.45	15.46	86,149	-0.08(-0.51%)
Oct 17, 2005	15.55	15.58	15.47	15.54	81,854	+0.00(+0.03%)
Oct 14, 2005	15.48	15.54	15.37	15.54	62,906	+0.19(+1.21%)
Oct 13, 2005	15.35	15.42	15.27	15.35	81,602	+0.00(+0.03%)
Oct 12, 2005	15.40	15.44	15.28	15.35	42,695	-0.11(-0.72%)
Oct 11, 2005	15.60	15.61	15.45	15.46	45,474	-0.05(-0.33%)
Oct 10, 2005	15.63	15.63	15.51	15.51	107,623	-0.11(-0.73%)
Oct 07, 2005	15.63	15.64	15.58	15.63	33,095	+0.06(+0.36%)
Oct 06, 2005	15.69	15.71	15.48	15.57	133,645	-0.09(-0.58%)
Oct 05, 2005	15.90	15.90	15.66	15.66	38,148	-0.21(-1.35%)
Oct 04, 2005	16.02	16.09	15.88	15.88	28,042	-0.14(-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.