Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	19.79	19.79	19.49	19.64	160,459	-0.13(-0.67%)
Dec 29, 2005	19.75	19.88	19.73	19.77	119,213	+0.04(+0.20%)
Dec 28, 2005	19.70	19.78	19.70	19.73	113,653	+0.05(+0.27%)
Dec 27, 2005	19.51	19.70	19.51	19.68	81,199	+0.26(+1.35%)
Dec 23, 2005	19.47	19.62	19.34	19.41	66,330	-0.04(-0.20%)
Dec 22, 2005	19.51	19.56	19.20	19.45	111,843	-0.07(-0.36%)
Dec 21, 2005	19.61	19.62	19.30	19.52	86,630	-0.09(-0.43%)
Dec 20, 2005	19.36	19.61	19.14	19.61	139,254	+0.34(+1.77%)
Dec 19, 2005	19.91	19.91	19.22	19.27	202,222	-0.63(-3.15%)
Dec 16, 2005	20.11	20.11	19.81	19.89	88,052	-0.19(-0.92%)
Dec 15, 2005	20.26	20.26	20.01	20.08	88,440	-0.17(-0.84%)
Dec 14, 2005	19.98	20.34	19.97	20.25	221,229	+0.26(+1.32%)
Dec 13, 2005	20.07	20.15	19.89	19.98	124,773	-0.11(-0.54%)
Dec 12, 2005	20.29	20.30	20.02	20.09	70,079	-0.21(-1.03%)
Dec 09, 2005	20.26	20.34	20.21	20.30	76,415	+0.04(+0.19%)
Dec 08, 2005	20.25	20.40	20.19	20.26	158,907	+0.04(+0.19%)
Dec 07, 2005	20.38	20.58	20.22	20.22	115,334	-0.18(-0.87%)
Dec 06, 2005	20.53	20.64	20.39	20.40	111,584	-0.13(-0.64%)
Dec 05, 2005	20.49	20.68	20.34	20.53	236,874	+0.05(+0.23%)
Dec 02, 2005	20.47	21.21	20.39	20.49	67,623	+0.02(+0.08%)
Dec 01, 2005	20.38	20.50	20.38	20.47	230,151	+0.12(+0.57%)
Nov 30, 2005	20.32	20.64	20.09	20.36	447,114	+0.31(+1.54%)
Nov 29, 2005	19.92	20.11	19.92	20.05	281,612	+0.11(+0.54%)
Nov 28, 2005	20.04	20.10	19.81	19.94	639,898	-0.11(-0.54%)
Nov 25, 2005	20.06	20.14	19.99	20.05	79,647	+0.00(+0.00%)
Nov 23, 2005	19.89	20.09	19.85	20.05	427,461	+0.13(+0.66%)
Nov 22, 2005	19.99	20.03	19.81	19.92	556,242	-0.10(-0.50%)
Nov 21, 2005	20.14	20.25	19.88	20.02	1,085,720	-0.20(-0.99%)
Nov 18, 2005	19.72	20.26	19.07	20.22	530,253	+0.15(+0.73%)
Nov 17, 2005	19.85	20.07	19.85	20.07	107,964	+0.23(+1.17%)
Nov 16, 2005	19.85	19.92	19.64	19.84	117,920	+0.00(+0.00%)
Nov 15, 2005	19.76	20.03	19.76	19.84	482,542	+0.12(+0.59%)
Nov 14, 2005	19.50	19.92	19.50	19.72	207,394	+0.25(+1.27%)
Nov 11, 2005	19.44	19.55	19.34	19.47	103,438	+0.05(+0.24%)
Nov 10, 2005	19.51	19.51	19.34	19.43	100,335	-0.08(-0.40%)
Nov 09, 2005	19.29	19.51	19.27	19.51	166,665	+0.25(+1.28%)
Nov 08, 2005	19.30	19.39	18.96	19.26	410,005	-0.06(-0.32%)
Nov 07, 2005	18.99	19.45	18.95	19.32	562,319	+0.37(+1.96%)
Nov 04, 2005	18.25	19.80	18.18	18.95	516,030	+0.87(+4.84%)
Nov 03, 2005	17.56	18.09	17.53	18.07	106,412	+0.49(+2.77%)
Nov 02, 2005	17.76	18.14	17.42	17.59	200,542	-0.17(-0.96%)
Nov 01, 2005	17.38	17.80	17.32	17.76	168,863	+0.45(+2.59%)
Oct 31, 2005	16.99	17.32	16.98	17.31	152,572	+0.29(+1.73%)
Oct 28, 2005	16.88	17.12	16.86	17.01	261,312	+0.09(+0.55%)
Oct 27, 2005	17.01	17.22	16.91	16.92	192,913	-0.09(-0.55%)
Oct 26, 2005	17.18	17.25	16.99	17.01	195,887	-0.27(-1.57%)
Oct 25, 2005	17.48	17.49	17.25	17.29	37,367	-0.25(-1.41%)
Oct 24, 2005	17.22	17.63	17.22	17.53	90,896	+0.26(+1.48%)
Oct 21, 2005	17.13	17.34	17.02	17.28	77,837	+0.22(+1.31%)
Oct 20, 2005	16.90	17.08	16.90	17.05	73,958	+0.12(+0.73%)
Oct 19, 2005	16.87	16.93	16.71	16.93	81,716	+0.06(+0.37%)
Oct 18, 2005	16.90	16.98	16.76	16.87	81,845	-0.12(-0.68%)
Oct 17, 2005	16.72	17.00	16.72	16.98	58,830	+0.26(+1.57%)
Oct 14, 2005	16.92	16.97	16.67	16.72	187,095	-0.22(-1.28%)
Oct 13, 2005	16.90	17.01	16.86	16.94	59,735	+0.06(+0.37%)
Oct 12, 2005	17.36	17.36	16.59	16.88	247,736	-0.53(-3.02%)
Oct 11, 2005	17.50	17.50	17.30	17.40	268,682	-0.10(-0.57%)
Oct 10, 2005	17.59	17.59	17.48	17.50	81,975	-0.12(-0.66%)
Oct 07, 2005	17.47	17.62	17.47	17.62	110,550	+0.15(+0.84%)
Oct 06, 2005	17.49	17.61	17.40	17.47	147,917	-0.09(-0.48%)
Oct 05, 2005	18.09	18.09	17.40	17.56	139,254	-0.61(-3.36%)
Oct 04, 2005	18.43	18.61	18.14	18.17	373,931	-0.26(-1.39%)

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.