Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	19.94	19.95	19.74	19.82	402,165	-0.15(-0.74%)
Dec 29, 2005	20.27	20.31	19.95	19.96	249,628	-0.22(-1.10%)
Dec 28, 2005	20.49	20.54	20.09	20.18	366,626	-0.33(-1.60%)
Dec 27, 2005	20.50	20.59	20.47	20.51	360,153	+0.01(+0.04%)
Dec 23, 2005	20.48	20.76	20.24	20.50	1,006,085	+0.48(+2.41%)
Dec 22, 2005	19.90	20.09	19.86	20.02	236,194	+0.13(+0.66%)
Dec 21, 2005	19.90	19.98	19.76	19.89	444,177	-0.03(-0.16%)
Dec 20, 2005	19.84	20.10	19.73	19.92	441,978	+0.27(+1.37%)
Dec 19, 2005	19.90	19.92	19.65	19.65	363,573	-0.48(-2.40%)
Dec 16, 2005	20.12	20.20	20.11	20.13	488,997	-0.01(-0.04%)
Dec 15, 2005	20.27	20.27	20.04	20.14	512,446	-0.09(-0.45%)
Dec 14, 2005	20.47	20.47	20.22	20.23	170,856	-0.23(-1.12%)
Dec 13, 2005	20.18	20.46	20.18	20.46	484,967	+0.25(+1.21%)
Dec 12, 2005	20.29	20.36	20.18	20.22	565,449	+0.02(+0.12%)
Dec 09, 2005	20.31	20.43	20.16	20.19	159,986	-0.11(-0.56%)
Dec 08, 2005	20.32	20.41	20.07	20.31	395,448	+0.04(+0.20%)
Dec 07, 2005	20.45	20.45	20.19	20.27	467,503	-0.14(-0.68%)
Dec 06, 2005	20.46	20.64	20.32	20.40	415,599	-0.04(-0.20%)
Dec 05, 2005	20.56	20.60	20.40	20.45	403,752	-0.11(-0.52%)
Dec 02, 2005	20.76	20.76	20.44	20.55	353,558	-0.16(-0.79%)
Dec 01, 2005	20.50	20.87	20.49	20.72	618,330	+0.25(+1.20%)
Nov 30, 2005	20.47	20.68	20.39	20.47	676,341	+0.01(+0.04%)
Nov 29, 2005	20.46	20.49	20.40	20.46	359,176	+0.07(+0.36%)
Nov 28, 2005	20.06	20.47	20.06	20.39	544,932	+0.29(+1.43%)
Nov 25, 2005	20.35	20.35	20.09	20.10	89,763	-0.33(-1.60%)
Nov 23, 2005	20.35	20.47	20.35	20.43	175,374	+0.03(+0.16%)
Nov 22, 2005	20.38	20.46	20.06	20.40	375,785	+0.02(+0.12%)
Nov 21, 2005	20.17	20.38	20.09	20.37	473,609	+0.20(+1.01%)
Nov 18, 2005	20.06	20.22	19.91	20.17	794,438	+0.23(+1.15%)
Nov 17, 2005	19.88	19.95	19.59	19.94	522,094	+0.21(+1.08%)
Nov 16, 2005	19.64	19.86	19.43	19.73	640,313	+0.27(+1.39%)
Nov 15, 2005	19.55	19.68	19.28	19.46	408,760	-0.11(-0.54%)
Nov 14, 2005	19.73	20.04	19.49	19.56	604,286	-0.07(-0.33%)
Nov 11, 2005	20.95	20.95	19.40	19.63	1,756,923	-1.37(-6.51%)
Nov 10, 2005	20.64	21.21	20.59	20.99	337,437	+0.35(+1.71%)
Nov 09, 2005	20.63	20.80	20.46	20.64	451,260	-0.07(-0.36%)
Nov 08, 2005	20.39	20.77	20.30	20.72	415,110	+0.26(+1.28%)
Nov 07, 2005	20.39	20.53	20.14	20.45	281,381	+0.15(+0.73%)
Nov 04, 2005	20.30	20.47	20.15	20.31	349,772	+0.08(+0.40%)
Nov 03, 2005	20.06	20.32	19.99	20.22	418,774	+0.29(+1.44%)
Nov 02, 2005	19.74	20.14	19.71	19.94	622,605	+0.20(+1.00%)
Nov 01, 2005	19.53	19.90	19.41	19.74	308,615	+0.16(+0.79%)
Oct 31, 2005	19.69	19.82	19.49	19.59	523,071	+0.02(+0.08%)
Oct 28, 2005	19.85	19.95	19.41	19.57	645,687	-0.28(-1.40%)
Oct 27, 2005	19.86	20.25	19.73	19.85	957,478	-0.03(-0.16%)
Oct 26, 2005	19.47	20.35	19.37	19.88	866,493	+0.31(+1.59%)
Oct 25, 2005	18.30	19.86	18.27	19.57	1,080,094	+1.88(+10.65%)
Oct 24, 2005	17.36	18.16	17.36	17.69	372,610	+0.24(+1.36%)
Oct 21, 2005	17.60	17.77	17.44	17.45	256,833	-0.16(-0.88%)
Oct 20, 2005	17.48	17.71	17.48	17.60	205,296	+0.17(+0.99%)
Oct 19, 2005	17.20	17.43	16.83	17.43	885,056	+0.11(+0.61%)
Oct 18, 2005	17.73	17.78	17.29	17.33	343,422	-0.46(-2.58%)
Oct 17, 2005	17.89	17.89	17.64	17.78	140,568	-0.13(-0.73%)
Oct 14, 2005	17.75	18.00	17.52	17.92	298,967	+0.25(+1.39%)
Oct 13, 2005	17.25	17.73	17.15	17.67	451,138	+0.42(+2.42%)
Oct 12, 2005	17.54	17.65	16.97	17.25	420,728	-0.33(-1.86%)
Oct 11, 2005	17.88	17.88	17.55	17.58	228,378	-0.31(-1.74%)
Oct 10, 2005	17.82	18.22	17.81	17.89	232,774	-0.29(-1.62%)
Oct 07, 2005	18.20	18.33	18.05	18.19	69,978	+0.07(+0.36%)
Oct 06, 2005	18.19	18.38	17.87	18.12	242,544	-0.06(-0.32%)
Oct 05, 2005	18.59	18.74	18.18	18.18	163,406	-0.40(-2.16%)
Oct 04, 2005	18.69	18.76	18.46	18.58	183,068	+0.00(+0.00%)

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.