Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	17.77	17.73	17.55	17.58	934,999	-0.19(-1.06%)
Dec 29, 2005	17.75	17.92	17.73	17.77	1,221,133	+0.06(+0.37%)
Dec 28, 2005	17.79	17.82	17.66	17.70	1,248,132	-0.06(-0.36%)
Dec 27, 2005	17.92	18.07	17.76	17.77	1,421,574	-0.17(-0.93%)
Dec 23, 2005	17.79	17.98	17.71	17.93	1,871,465	+0.21(+1.21%)
Dec 22, 2005	17.54	17.76	17.48	17.72	1,437,421	+0.22(+1.25%)
Dec 21, 2005	17.38	17.67	17.38	17.50	2,139,404	+0.12(+0.69%)
Dec 20, 2005	17.09	17.47	17.08	17.38	1,899,051	-0.00(-0.02%)
Dec 19, 2005	17.41	17.51	17.30	17.39	2,120,915	+0.05(+0.28%)
Dec 16, 2005	17.57	17.65	17.32	17.34	2,275,868	-0.22(-1.28%)
Dec 15, 2005	17.66	17.67	17.51	17.56	2,216,587	-0.10(-0.54%)
Dec 14, 2005	17.69	17.70	17.48	17.66	3,866,775	-0.08(-0.44%)
Dec 13, 2005	17.59	17.88	17.40	17.74	3,246,084	+0.20(+1.13%)
Dec 12, 2005	17.87	17.87	17.40	17.54	3,657,237	-0.33(-1.83%)
Dec 09, 2005	17.38	17.98	17.38	17.87	4,135,301	-0.42(-2.27%)
Dec 08, 2005	18.54	18.56	18.23	18.28	3,480,861	-0.31(-1.69%)
Dec 07, 2005	18.89	18.89	18.49	18.59	3,032,143	-0.29(-1.52%)
Dec 06, 2005	19.04	19.23	18.84	18.88	1,832,727	-0.07(-0.40%)
Dec 05, 2005	19.05	19.05	18.82	18.96	2,279,977	-0.09(-0.48%)
Dec 02, 2005	19.07	19.11	18.91	19.05	2,037,276	-0.02(-0.12%)
Dec 01, 2005	18.85	19.17	18.87	19.07	2,574,328	+0.22(+1.16%)
Nov 30, 2005	19.34	19.34	18.79	18.85	2,152,610	-0.41(-2.11%)
Nov 29, 2005	19.04	19.30	19.03	19.26	1,757,305	+0.31(+1.62%)
Nov 28, 2005	18.98	19.00	18.87	18.95	1,860,606	+0.00(+0.00%)
Nov 25, 2005	19.11	19.11	18.92	18.95	541,747	-0.09(-0.45%)
Nov 23, 2005	19.34	19.34	18.92	19.04	1,313,283	-0.22(-1.15%)
Nov 22, 2005	18.87	19.32	18.74	19.26	2,607,197	+0.40(+2.11%)
Nov 21, 2005	18.84	18.98	18.68	18.86	1,631,992	+0.04(+0.22%)
Nov 18, 2005	18.83	18.83	18.66	18.82	1,474,692	+0.14(+0.75%)
Nov 17, 2005	18.49	18.68	18.37	18.68	2,173,447	+0.31(+1.69%)
Nov 16, 2005	18.89	18.90	18.25	18.37	2,484,233	-0.45(-2.41%)
Nov 15, 2005	18.63	18.87	18.52	18.82	3,146,304	+0.20(+1.06%)
Nov 14, 2005	18.86	18.94	18.55	18.63	2,065,449	-0.31(-1.62%)
Nov 11, 2005	18.80	18.94	18.74	18.93	1,328,250	+0.14(+0.73%)
Nov 10, 2005	18.88	18.91	18.57	18.80	1,929,572	+0.12(+0.66%)
Nov 09, 2005	18.76	18.82	18.61	18.67	1,639,329	-0.09(-0.47%)
Nov 08, 2005	18.55	18.79	18.51	18.76	1,930,746	+0.12(+0.66%)
Nov 07, 2005	18.30	18.68	18.35	18.64	2,145,567	+0.34(+1.88%)
Nov 04, 2005	18.42	18.50	18.20	18.29	2,640,066	-0.11(-0.57%)
Nov 03, 2005	18.48	18.60	18.16	18.40	3,350,559	-0.03(-0.18%)
Nov 02, 2005	18.24	18.49	18.16	18.43	2,645,055	+0.20(+1.10%)
Nov 01, 2005	18.09	18.25	17.99	18.23	3,751,734	+0.26(+1.42%)
Oct 31, 2005	17.74	18.11	17.73	17.98	2,810,866	+0.34(+1.95%)
Oct 28, 2005	17.36	17.76	17.32	17.63	3,607,053	+0.80(+4.76%)
Oct 27, 2005	17.14	17.25	16.81	16.83	2,714,314	-0.20(-1.20%)
Oct 26, 2005	16.87	17.28	16.87	17.04	2,591,350	+0.25(+1.46%)
Oct 25, 2005	17.11	17.28	16.68	16.79	3,108,446	-0.47(-2.74%)
Oct 24, 2005	16.70	17.39	16.56	17.27	4,481,304	+1.03(+6.34%)
Oct 21, 2005	16.30	16.37	16.16	16.24	2,246,228	+0.13(+0.83%)
Oct 20, 2005	16.01	16.51	15.99	16.10	3,362,592	+0.11(+0.66%)
Oct 19, 2005	15.94	16.00	15.53	16.00	2,793,845	+0.06(+0.39%)
Oct 18, 2005	16.12	16.28	15.91	15.94	1,936,909	-0.20(-1.25%)
Oct 17, 2005	15.88	16.15	15.87	16.14	1,727,077	+0.26(+1.65%)
Oct 14, 2005	15.79	15.92	15.65	15.88	1,996,484	+0.18(+1.17%)
Oct 13, 2005	15.66	15.76	15.50	15.69	2,188,120	+0.04(+0.24%)
Oct 12, 2005	15.83	15.90	15.54	15.65	1,532,799	-0.16(-1.03%)
Oct 11, 2005	15.94	16.03	15.77	15.82	1,605,580	-0.12(-0.77%)
Oct 10, 2005	16.13	16.20	15.90	15.94	2,239,478	-0.10(-0.62%)
Oct 07, 2005	15.60	16.13	15.59	16.04	2,931,189	+0.53(+3.41%)
Oct 06, 2005	15.63	15.78	15.47	15.51	1,990,027	-0.03(-0.22%)
Oct 05, 2005	15.79	15.80	15.54	15.54	2,028,179	-0.26(-1.62%)
Oct 04, 2005	15.96	16.08	15.79	15.80	2,086,873	-0.16(-1.02%)

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.