Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	18.71	19.05	18.69	18.98	112,803	+0.29(+1.57%)
Dec 29, 2005	18.64	18.71	18.64	18.69	21,311	+0.07(+0.39%)
Dec 28, 2005	18.40	18.71	18.37	18.62	55,850	-0.04(-0.20%)
Dec 27, 2005	18.96	18.96	18.62	18.65	65,404	-0.33(-1.74%)
Dec 23, 2005	18.97	19.01	18.91	18.98	42,255	-0.03(-0.14%)
Dec 22, 2005	19.06	19.08	18.94	19.01	22,046	-0.05(-0.29%)
Dec 21, 2005	18.99	19.11	18.99	19.06	15,065	+0.08(+0.43%)
Dec 20, 2005	19.05	19.13	18.97	18.98	18,371	-0.05(-0.29%)
Dec 19, 2005	19.04	19.05	19.00	19.04	26,455	+0.04(+0.20%)
Dec 16, 2005	19.00	19.01	18.99	19.00	11,758	-0.01(-0.06%)
Dec 15, 2005	19.05	19.05	19.01	19.01	4,776	-0.04(-0.21%)
Dec 14, 2005	19.05	19.05	19.00	19.05	11,023	+0.01(+0.06%)
Dec 13, 2005	19.02	19.06	18.96	19.04	19,841	-0.02(-0.13%)
Dec 12, 2005	19.05	19.13	19.01	19.06	26,088	+0.08(+0.43%)
Dec 09, 2005	19.05	19.10	18.98	18.98	6,246	-0.05(-0.28%)
Dec 08, 2005	18.98	19.04	18.91	19.04	12,125	-0.01(-0.07%)
Dec 07, 2005	19.04	19.09	19.00	19.05	14,697	+0.03(+0.14%)
Dec 06, 2005	19.05	19.05	19.00	19.02	9,920	-0.03(-0.14%)
Dec 05, 2005	19.05	19.06	19.02	19.05	363,030	+0.07(+0.36%)
Dec 02, 2005	19.01	19.01	18.79	18.98	24,985	-0.02(-0.10%)
Dec 01, 2005	18.96	19.05	18.96	19.00	30,130	+0.11(+0.61%)
Nov 30, 2005	18.78	19.03	18.78	18.89	22,046	+0.03(+0.15%)
Nov 29, 2005	18.78	18.86	18.69	18.86	10,288	+0.01(+0.07%)
Nov 28, 2005	18.87	18.90	18.79	18.85	15,432	-0.12(-0.65%)
Nov 25, 2005	19.02	19.05	18.97	18.97	14,697	-0.05(-0.27%)
Nov 23, 2005	19.05	19.05	18.94	19.02	15,432	-0.03(-0.16%)
Nov 22, 2005	18.99	19.08	18.99	19.05	41,520	+0.07(+0.36%)
Nov 21, 2005	19.05	19.16	18.98	18.98	17,637	+0.00(+0.00%)
Nov 18, 2005	18.91	19.05	18.91	18.98	26,455	+0.12(+0.65%)
Nov 17, 2005	19.08	19.09	18.85	18.86	15,799	-0.16(-0.86%)
Nov 16, 2005	18.98	19.12	18.93	19.02	20,944	-0.03(-0.14%)
Nov 15, 2005	18.79	19.05	18.64	19.05	11,758	+0.27(+1.45%)
Nov 14, 2005	18.57	18.78	18.57	18.78	14,697	+0.27(+1.47%)
Nov 11, 2005	18.54	18.55	18.45	18.51	27,190	+0.10(+0.52%)
Nov 10, 2005	18.42	18.49	18.31	18.41	11,390	-0.10(-0.51%)
Nov 09, 2005	18.42	18.51	18.42	18.51	2,939	+0.04(+0.22%)
Nov 08, 2005	18.49	18.51	18.45	18.47	6,981	+0.03(+0.15%)
Nov 07, 2005	18.41	18.44	18.41	18.44	10,288	+0.04(+0.22%)
Nov 04, 2005	18.41	18.41	18.37	18.40	7,716	+0.01(+0.07%)
Nov 03, 2005	18.41	18.41	18.31	18.38	15,432	-0.03(-0.15%)
Nov 02, 2005	18.44	18.45	18.32	18.41	9,920	-0.07(-0.37%)
Nov 01, 2005	18.41	18.51	18.30	18.48	22,046	+0.04(+0.24%)
Oct 31, 2005	18.37	18.51	18.32	18.44	27,925	-0.00(-0.01%)
Oct 28, 2005	18.26	18.50	18.26	18.44	13,962	+0.24(+1.35%)
Oct 27, 2005	18.17	18.40	18.17	18.19	24,618	-0.42(-2.27%)
Oct 26, 2005	18.68	18.75	18.59	18.62	48,501	-0.05(-0.29%)
Oct 25, 2005	18.57	18.70	18.37	18.67	49,971	+0.16(+0.88%)
Oct 24, 2005	18.41	18.51	18.32	18.51	30,130	+0.00(+0.00%)
Oct 21, 2005	18.34	18.51	18.32	18.51	40,050	+0.11(+0.62%)
Oct 20, 2005	18.91	19.00	18.32	18.39	48,869	-0.59(-3.11%)
Oct 19, 2005	19.11	19.12	18.98	18.98	12,860	-0.07(-0.36%)
Oct 18, 2005	19.07	19.12	19.00	19.05	21,311	-0.09(-0.46%)
Oct 17, 2005	18.79	19.19	18.79	19.14	32,334	+0.41(+2.21%)
Oct 14, 2005	18.77	18.78	18.64	18.72	8,451	+0.05(+0.29%)
Oct 13, 2005	18.74	18.78	18.62	18.67	9,185	+0.00(+0.00%)
Oct 12, 2005	18.79	18.85	18.60	18.67	18,371	-0.06(-0.30%)
Oct 11, 2005	18.61	18.78	18.61	18.73	31,599	+0.13(+0.67%)
Oct 10, 2005	18.78	18.91	18.54	18.60	34,171	-0.45(-2.36%)
Oct 07, 2005	18.85	19.05	18.85	19.05	8,818	+0.27(+1.45%)
Oct 06, 2005	19.49	19.49	18.78	18.78	92,594	-0.98(-4.96%)
Oct 05, 2005	20.00	20.06	19.73	19.76	26,455	-0.24(-1.21%)
Oct 04, 2005	20.00	20.00	19.76	20.00	17,269	-0.00(-0.01%)

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.