Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	16.93	16.98	16.73	16.91	89,610	-0.04(-0.24%)
Dec 29, 2005	16.92	17.09	16.79	16.95	63,670	+0.03(+0.19%)
Dec 28, 2005	16.54	16.99	16.54	16.92	79,678	+0.15(+0.88%)
Dec 27, 2005	16.93	16.93	16.55	16.77	83,100	+0.02(+0.15%)
Dec 23, 2005	16.65	17.06	16.65	16.75	101,137	+0.11(+0.69%)
Dec 22, 2005	16.37	16.64	16.12	16.64	66,333	+0.19(+1.14%)
Dec 21, 2005	16.16	16.64	16.12	16.45	82,009	+0.29(+1.77%)
Dec 20, 2005	16.37	16.37	16.14	16.16	51,600	-0.16(-1.00%)
Dec 19, 2005	16.34	16.67	16.08	16.32	126,621	-0.35(-2.11%)
Dec 16, 2005	16.82	16.90	16.02	16.68	170,865	-0.11(-0.63%)
Dec 15, 2005	16.70	17.03	16.69	16.78	241,914	+0.07(+0.44%)
Dec 14, 2005	16.29	17.20	16.29	16.71	89,356	+0.32(+1.95%)
Dec 13, 2005	16.65	16.83	15.98	16.39	131,523	-0.38(-2.29%)
Dec 12, 2005	16.82	16.92	16.41	16.77	93,335	+0.04(+0.24%)
Dec 09, 2005	17.02	17.13	16.71	16.73	80,535	-0.36(-2.11%)
Dec 08, 2005	16.95	17.09	16.70	17.09	183,083	+0.09(+0.53%)
Dec 07, 2005	17.27	17.27	16.78	17.00	153,714	-0.29(-1.66%)
Dec 06, 2005	17.70	17.70	17.27	17.29	138,755	-0.34(-1.95%)
Dec 05, 2005	17.79	17.92	17.51	17.63	121,451	-0.29(-1.60%)
Dec 02, 2005	17.68	17.99	17.65	17.92	121,138	-0.19(-1.04%)
Dec 01, 2005	17.91	18.17	17.76	18.11	135,315	+0.30(+1.70%)
Nov 30, 2005	17.85	18.34	17.66	17.81	172,473	-0.08(-0.46%)
Nov 29, 2005	18.09	18.40	17.86	17.89	99,554	-0.22(-1.22%)
Nov 28, 2005	18.58	18.58	17.80	18.11	123,945	-0.56(-2.98%)
Nov 25, 2005	18.81	18.81	18.26	18.67	35,639	+0.07(+0.40%)
Nov 23, 2005	18.52	18.59	17.77	18.59	244,360	+0.07(+0.40%)
Nov 22, 2005	17.81	18.77	17.77	18.52	319,013	+0.74(+4.19%)
Nov 21, 2005	17.78	17.88	17.63	17.77	409,277	+0.18(+1.02%)
Nov 18, 2005	17.59	18.00	17.51	17.59	2,052,123	-1.11(-5.95%)
Nov 17, 2005	18.51	19.23	18.51	18.71	187,069	-0.30(-1.59%)
Nov 16, 2005	19.54	19.63	18.58	19.01	168,737	-0.94(-4.72%)
Nov 15, 2005	21.32	21.32	19.52	19.95	147,736	-1.31(-6.16%)
Nov 14, 2005	21.78	22.39	20.88	21.26	76,078	-0.52(-2.37%)
Nov 11, 2005	21.11	22.04	21.11	21.77	120,526	+0.51(+2.39%)
Nov 10, 2005	20.63	21.48	20.59	21.27	47,952	+0.79(+3.84%)
Nov 09, 2005	20.46	20.62	20.26	20.48	79,434	+0.04(+0.20%)
Nov 08, 2005	20.13	20.74	19.94	20.44	42,538	+0.11(+0.52%)
Nov 07, 2005	20.42	20.53	20.20	20.33	22,635	+0.15(+0.73%)
Nov 04, 2005	20.38	20.39	20.08	20.19	12,979	+0.20(+1.02%)
Nov 03, 2005	21.18	21.34	19.78	19.98	57,705	-0.55(-2.67%)
Nov 02, 2005	19.25	21.10	19.25	20.53	37,623	+1.31(+6.81%)
Nov 01, 2005	18.90	19.25	18.24	19.22	31,160	+0.09(+0.47%)
Oct 31, 2005	18.60	19.21	18.11	19.13	19,902	+0.76(+4.14%)
Oct 28, 2005	18.00	18.88	18.00	18.37	41,303	+0.38(+2.14%)
Oct 27, 2005	18.35	18.94	17.99	17.99	37,213	-0.46(-2.48%)
Oct 26, 2005	18.74	19.08	18.11	18.44	28,047	-0.20(-1.10%)
Oct 25, 2005	19.02	19.04	18.53	18.65	2,332	-0.25(-1.34%)
Oct 24, 2005	18.67	18.94	18.26	18.90	18,492	+0.52(+2.80%)
Oct 21, 2005	17.96	18.67	17.57	18.39	17,207	+0.29(+1.63%)
Oct 20, 2005	19.35	19.35	18.09	18.09	15,707	-1.25(-6.47%)
Oct 19, 2005	18.38	19.34	18.21	19.34	13,296	+0.66(+3.55%)
Oct 18, 2005	19.83	19.83	18.40	18.68	19,276	-1.15(-5.78%)
Oct 17, 2005	19.25	20.36	19.23	19.83	47,150	+0.68(+3.55%)
Oct 14, 2005	18.61	19.29	17.82	19.15	28,212	+0.78(+4.23%)
Oct 13, 2005	18.07	18.42	17.18	18.37	21,366	+0.30(+1.68%)
Oct 12, 2005	18.44	18.46	17.37	18.07	41,082	-0.51(-2.73%)
Oct 11, 2005	18.25	18.98	18.25	18.58	48,930	+0.24(+1.29%)
Oct 10, 2005	18.85	18.94	18.13	18.34	36,832	-0.29(-1.58%)
Oct 07, 2005	17.93	18.76	17.93	18.63	65,228	+0.52(+2.85%)
Oct 06, 2005	21.36	21.52	18.01	18.12	211,632	-3.00(-14.22%)
Oct 05, 2005	21.82	21.82	20.83	21.12	114,116	-0.57(-2.61%)
Oct 04, 2005	21.63	21.88	21.37	21.69	48,171	+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.