Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	16.88	17.01	16.67	16.67	22,300,930	-0.20(-1.21%)
Dec 29, 2005	17.09	17.22	16.84	16.88	17,720,238	-0.24(-1.40%)
Dec 28, 2005	17.02	17.20	16.94	17.12	20,755,880	+0.24(+1.42%)
Dec 27, 2005	17.22	17.35	16.76	16.88	21,182,338	-0.33(-1.93%)
Dec 23, 2005	17.08	17.26	17.08	17.21	14,622,571	+0.13(+0.75%)
Dec 22, 2005	17.18	17.20	16.96	17.08	18,183,738	-0.00(-0.02%)
Dec 21, 2005	17.14	17.32	16.95	17.08	24,874,658	+0.06(+0.34%)
Dec 20, 2005	17.27	17.32	16.80	17.03	34,260,272	-0.19(-1.08%)
Dec 19, 2005	17.82	17.93	17.18	17.21	31,612,458	-0.51(-2.87%)
Dec 16, 2005	17.73	17.97	17.61	17.72	49,395,236	-0.03(-0.17%)
Dec 15, 2005	17.47	17.85	17.55	17.75	32,230,170	+0.28(+1.61%)
Dec 14, 2005	17.51	17.55	17.22	17.47	26,620,030	-0.03(-0.15%)
Dec 13, 2005	17.08	17.54	17.06	17.50	32,572,622	+0.36(+2.09%)
Dec 12, 2005	16.70	17.20	16.70	17.14	29,435,456	+0.39(+2.33%)
Dec 09, 2005	16.63	16.86	16.62	16.75	24,469,152	-0.02(-0.12%)
Dec 08, 2005	17.00	17.09	16.64	16.77	42,586,908	-0.33(-1.94%)
Dec 07, 2005	17.27	17.35	16.82	17.10	32,862,942	-0.14(-0.81%)
Dec 06, 2005	17.58	17.60	17.22	17.24	32,432,170	-0.20(-1.13%)
Dec 05, 2005	17.50	17.70	17.30	17.44	35,996,572	+0.00(+0.02%)
Dec 02, 2005	17.36	17.49	17.07	17.43	34,858,740	+0.09(+0.51%)
Dec 01, 2005	17.45	17.73	17.18	17.34	43,551,196	+0.06(+0.33%)
Nov 30, 2005	17.34	17.43	17.08	17.28	35,599,480	+0.12(+0.70%)
Nov 29, 2005	17.70	17.72	17.09	17.17	40,052,204	-0.34(-1.92%)
Nov 28, 2005	18.08	18.33	17.43	17.50	42,796,168	-0.52(-2.87%)
Nov 25, 2005	18.05	18.18	17.89	18.02	11,821,874	+0.03(+0.15%)
Nov 23, 2005	18.02	18.36	17.92	17.99	35,744,660	-0.04(-0.24%)
Nov 22, 2005	17.66	18.08	17.50	18.03	47,187,272	+0.22(+1.21%)
Nov 21, 2005	17.12	17.86	17.10	17.82	62,423,744	+0.59(+3.40%)
Nov 18, 2005	17.09	17.28	16.89	17.23	45,271,300	+0.34(+1.99%)
Nov 17, 2005	16.51	16.93	16.43	16.90	43,271,536	+0.49(+2.96%)
Nov 16, 2005	16.55	16.69	16.39	16.41	42,892,432	-0.20(-1.19%)
Nov 15, 2005	16.85	17.08	16.56	16.61	36,668,676	-0.19(-1.10%)
Nov 14, 2005	16.88	16.95	16.69	16.79	23,147,622	-0.14(-0.82%)
Nov 11, 2005	16.74	17.07	16.70	16.93	36,782,528	+0.22(+1.34%)
Nov 10, 2005	16.23	16.76	16.15	16.71	38,797,052	+0.47(+2.92%)
Nov 09, 2005	16.16	16.60	16.06	16.23	45,823,400	-0.08(-0.52%)
Nov 08, 2005	16.05	16.73	15.99	16.32	69,079,856	+0.17(+1.03%)
Nov 07, 2005	15.95	16.28	15.95	16.15	44,264,512	+0.11(+0.70%)
Nov 04, 2005	15.94	16.19	15.90	16.04	30,574,822	+0.01(+0.07%)
Nov 03, 2005	15.90	16.18	15.78	16.03	57,974,792	+0.18(+1.14%)
Nov 02, 2005	15.43	15.90	15.42	15.85	45,586,004	+0.31(+2.01%)
Nov 01, 2005	15.09	15.70	15.06	15.53	60,915,184	+0.25(+1.67%)
Oct 31, 2005	14.80	15.43	14.79	15.28	55,437,208	+0.46(+3.07%)
Oct 28, 2005	14.83	14.87	14.47	14.82	29,650,506	+0.23(+1.56%)
Oct 27, 2005	14.67	14.99	14.57	14.60	30,864,022	-0.18(-1.20%)
Oct 26, 2005	14.62	14.90	14.57	14.77	40,606,616	+0.11(+0.76%)
Oct 25, 2005	15.05	15.18	14.36	14.66	81,519,528	-0.54(-3.58%)
Oct 24, 2005	15.22	15.24	14.76	15.21	43,494,616	+0.05(+0.33%)
Oct 21, 2005	15.42	15.45	15.14	15.16	53,351,420	+0.05(+0.36%)
Oct 20, 2005	15.69	15.93	14.99	15.10	110,864,000	-1.10(-6.81%)
Oct 19, 2005	15.59	16.23	15.51	16.20	81,888,512	+0.61(+3.93%)
Oct 18, 2005	15.80	15.99	15.55	15.59	36,445,640	-0.16(-1.03%)
Oct 17, 2005	15.30	15.76	15.22	15.75	34,604,528	+0.44(+2.87%)
Oct 14, 2005	15.39	15.43	14.94	15.31	32,134,502	+0.02(+0.15%)
Oct 13, 2005	15.11	15.42	14.97	15.29	34,345,300	+0.08(+0.56%)
Oct 12, 2005	15.63	15.66	15.19	15.21	37,296,848	-0.40(-2.57%)
Oct 11, 2005	15.65	15.79	15.36	15.61	36,000,184	+0.00(+0.00%)
Oct 10, 2005	15.43	15.82	15.37	15.61	32,600,890	+0.22(+1.40%)
Oct 07, 2005	15.32	15.58	15.26	15.39	28,174,726	+0.18(+1.17%)
Oct 06, 2005	15.53	15.58	15.08	15.21	43,163,140	-0.29(-1.87%)
Oct 05, 2005	15.50	15.84	15.43	15.50	39,798,800	-0.00(-0.03%)
Oct 04, 2005	16.07	16.15	15.46	15.51	38,142,816	-0.62(-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.