Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	16.28	16.44	16.28	16.38	305,987	-0.09(-0.52%)
Dec 29, 2005	16.49	16.57	16.37	16.46	321,921	-0.03(-0.17%)
Dec 28, 2005	16.83	16.83	16.48	16.49	375,525	-0.25(-1.49%)
Dec 27, 2005	16.90	17.13	16.71	16.74	260,130	-0.26(-1.51%)
Dec 23, 2005	16.86	17.05	16.85	17.00	259,665	+0.21(+1.23%)
Dec 22, 2005	16.81	16.93	16.69	16.79	385,698	-0.09(-0.51%)
Dec 21, 2005	16.75	16.93	16.75	16.88	360,874	+0.07(+0.42%)
Dec 20, 2005	16.68	16.85	16.68	16.80	188,207	+0.01(+0.04%)
Dec 19, 2005	16.92	17.05	16.68	16.80	318,298	-0.24(-1.42%)
Dec 16, 2005	17.02	17.22	16.98	17.04	305,312	-0.01(-0.04%)
Dec 15, 2005	17.20	17.28	16.98	17.05	318,100	-0.26(-1.48%)
Dec 14, 2005	16.91	17.31	16.91	17.30	372,474	+0.29(+1.72%)
Dec 13, 2005	16.76	17.04	16.76	17.01	257,893	+0.12(+0.72%)
Dec 12, 2005	16.91	17.05	16.79	16.89	320,489	-0.11(-0.63%)
Dec 09, 2005	16.70	17.03	16.70	17.00	340,249	+0.17(+1.02%)
Dec 08, 2005	16.85	17.11	16.78	16.83	249,744	-0.12(-0.71%)
Dec 07, 2005	17.05	17.22	16.85	16.95	225,396	-0.20(-1.16%)
Dec 06, 2005	17.16	17.30	17.05	17.15	186,650	-0.01(-0.08%)
Dec 05, 2005	17.20	17.35	16.95	17.16	609,695	-0.11(-0.66%)
Dec 02, 2005	17.30	17.38	17.21	17.27	270,783	-0.14(-0.78%)
Dec 01, 2005	17.25	17.45	17.25	17.41	697,108	+0.12(+0.70%)
Nov 30, 2005	17.36	17.45	17.11	17.29	390,050	-0.13(-0.74%)
Nov 29, 2005	17.30	17.45	17.30	17.42	287,311	+0.09(+0.53%)
Nov 28, 2005	17.35	17.54	17.32	17.32	308,266	-0.14(-0.77%)
Nov 25, 2005	17.47	17.59	17.43	17.46	76,970	-0.15(-0.85%)
Nov 23, 2005	17.36	17.64	17.35	17.61	179,171	+0.18(+1.02%)
Nov 22, 2005	17.21	17.43	17.10	17.43	222,299	+0.08(+0.45%)
Nov 21, 2005	17.10	17.41	17.02	17.35	300,247	+0.15(+0.87%)
Nov 18, 2005	17.17	17.25	17.06	17.20	331,364	+0.10(+0.58%)
Nov 17, 2005	16.93	17.15	16.88	17.10	223,664	+0.10(+0.59%)
Nov 16, 2005	16.98	17.12	16.90	17.00	182,669	-0.03(-0.17%)
Nov 15, 2005	17.02	17.27	16.97	17.03	329,490	-0.04(-0.21%)
Nov 14, 2005	17.13	17.16	17.02	17.07	205,049	-0.11(-0.66%)
Nov 11, 2005	17.02	17.22	16.96	17.18	157,597	+0.14(+0.84%)
Nov 10, 2005	16.68	17.07	16.62	17.04	312,912	+0.35(+2.09%)
Nov 09, 2005	16.57	16.73	16.50	16.69	269,481	+0.13(+0.77%)
Nov 08, 2005	16.55	16.63	16.42	16.56	370,082	-0.12(-0.73%)
Nov 07, 2005	16.61	16.70	16.49	16.68	223,727	+0.07(+0.43%)
Nov 04, 2005	16.45	16.71	16.45	16.61	191,847	+0.15(+0.91%)
Nov 03, 2005	16.53	16.68	16.30	16.46	332,471	-0.14(-0.82%)
Nov 02, 2005	16.26	16.64	16.26	16.60	437,278	+0.21(+1.30%)
Nov 01, 2005	16.31	16.52	16.30	16.38	371,656	+0.01(+0.04%)
Oct 31, 2005	16.28	16.55	16.28	16.38	420,728	+0.05(+0.31%)
Oct 28, 2005	16.16	16.35	16.16	16.33	366,318	+0.23(+1.42%)
Oct 27, 2005	16.03	16.21	16.02	16.10	350,869	-0.06(-0.40%)
Oct 26, 2005	16.10	16.33	16.03	16.16	550,668	+0.02(+0.13%)
Oct 25, 2005	16.04	16.17	15.94	16.14	472,375	-0.03(-0.18%)
Oct 24, 2005	15.98	16.20	15.89	16.17	385,234	+0.24(+1.48%)
Oct 21, 2005	15.79	15.94	15.58	15.93	403,398	+0.23(+1.45%)
Oct 20, 2005	15.84	15.94	15.56	15.71	322,763	-0.14(-0.90%)
Oct 19, 2005	15.58	15.89	15.56	15.85	373,898	+0.19(+1.23%)
Oct 18, 2005	15.78	15.78	15.56	15.66	198,953	-0.13(-0.81%)
Oct 17, 2005	15.77	15.79	15.52	15.79	273,939	+0.11(+0.68%)
Oct 14, 2005	15.37	15.68	15.23	15.68	352,446	+0.37(+2.42%)
Oct 13, 2005	15.06	15.33	15.04	15.31	631,926	+0.13(+0.84%)
Oct 12, 2005	15.36	15.46	15.04	15.18	561,607	-0.21(-1.34%)
Oct 11, 2005	15.46	15.64	15.38	15.39	716,177	-0.22(-1.42%)
Oct 10, 2005	15.91	15.91	15.46	15.61	798,446	-0.25(-1.57%)
Oct 07, 2005	15.79	15.97	15.79	15.86	355,934	-0.01(-0.04%)
Oct 06, 2005	15.89	16.06	15.74	15.86	470,272	-0.06(-0.40%)
Oct 05, 2005	16.25	16.25	15.81	15.93	410,629	-0.35(-2.14%)
Oct 04, 2005	16.13	16.37	16.12	16.28	400,496	+0.17(+1.06%)

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.