Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	17.30	17.43	17.17	17.33	624,978	-0.05(-0.29%)
Dec 29, 2005	16.95	17.56	16.95	17.38	987,184	+0.37(+2.18%)
Dec 28, 2005	16.90	17.08	16.64	17.01	287,000	+0.15(+0.89%)
Dec 27, 2005	16.98	17.31	16.84	16.86	342,400	-0.22(-1.29%)
Dec 23, 2005	17.61	17.66	16.96	17.08	826,829	-0.41(-2.34%)
Dec 22, 2005	17.28	17.59	17.16	17.49	432,218	+0.17(+0.98%)
Dec 21, 2005	17.25	17.73	17.11	17.32	658,296	+0.04(+0.23%)
Dec 20, 2005	17.31	17.70	17.20	17.28	366,744	-0.03(-0.17%)
Dec 19, 2005	17.73	17.73	17.28	17.31	369,446	-0.42(-2.37%)
Dec 16, 2005	18.30	18.43	17.65	17.73	541,738	-0.53(-2.90%)
Dec 15, 2005	18.27	18.39	18.17	18.26	506,033	-0.05(-0.30%)
Dec 14, 2005	18.36	18.55	18.21	18.32	345,102	-0.08(-0.46%)
Dec 13, 2005	18.35	18.66	18.31	18.40	503,572	+0.05(+0.27%)
Dec 12, 2005	18.60	18.82	18.31	18.35	398,098	-0.22(-1.18%)
Dec 09, 2005	18.21	18.68	18.20	18.57	452,729	+0.31(+1.70%)
Dec 08, 2005	18.20	18.55	17.95	18.26	362,807	+0.01(+0.05%)
Dec 07, 2005	18.65	18.65	18.10	18.25	306,929	-0.29(-1.56%)
Dec 06, 2005	18.15	19.00	18.15	18.54	600,816	+0.38(+2.09%)
Dec 05, 2005	18.15	18.26	17.96	18.16	287,791	+0.01(+0.06%)
Dec 02, 2005	18.24	18.38	17.85	18.15	334,282	-0.16(-0.87%)
Dec 01, 2005	17.84	18.50	17.84	18.31	448,597	+0.60(+3.39%)
Nov 30, 2005	17.66	17.93	17.55	17.71	364,609	+0.26(+1.49%)
Nov 29, 2005	17.56	17.73	17.35	17.45	270,932	-0.05(-0.29%)
Nov 28, 2005	17.86	17.96	17.43	17.50	320,593	-0.34(-1.91%)
Nov 25, 2005	17.78	17.94	17.72	17.84	162,692	+0.04(+0.22%)
Nov 23, 2005	17.68	18.06	17.68	17.80	313,739	+0.09(+0.51%)
Nov 22, 2005	17.38	17.82	17.25	17.71	351,405	+0.25(+1.43%)
Nov 21, 2005	17.21	17.51	17.16	17.46	558,445	+0.27(+1.57%)
Nov 18, 2005	16.40	17.28	16.35	17.19	603,930	+0.92(+5.65%)
Nov 17, 2005	15.85	16.35	15.85	16.27	379,085	+0.45(+2.84%)
Nov 16, 2005	15.89	15.96	15.73	15.82	267,364	-0.02(-0.13%)
Nov 15, 2005	16.36	16.36	15.72	15.84	386,766	-0.53(-3.24%)
Nov 14, 2005	16.05	16.39	15.96	16.37	430,855	+0.44(+2.76%)
Nov 11, 2005	15.75	16.04	15.65	15.93	493,037	+0.17(+1.08%)
Nov 10, 2005	15.70	15.82	15.37	15.76	274,812	-0.03(-0.19%)
Nov 09, 2005	15.95	16.00	15.58	15.79	315,814	-0.01(-0.06%)
Nov 08, 2005	15.95	16.12	15.75	15.80	246,025	-0.12(-0.75%)
Nov 07, 2005	15.78	15.94	15.68	15.92	452,962	+0.21(+1.34%)
Nov 04, 2005	15.97	16.18	15.53	15.71	612,551	-0.28(-1.75%)
Nov 03, 2005	15.87	16.36	15.66	15.99	994,325	+0.22(+1.40%)
Nov 02, 2005	15.58	15.88	15.42	15.77	255,463	+0.18(+1.15%)
Nov 01, 2005	15.75	15.89	15.39	15.59	269,144	-0.23(-1.45%)
Oct 31, 2005	15.53	16.07	15.53	15.82	381,635	+0.22(+1.41%)
Oct 28, 2005	15.66	15.67	15.06	15.60	434,057	-0.04(-0.26%)
Oct 27, 2005	15.76	15.93	15.45	15.64	451,910	-0.18(-1.14%)
Oct 26, 2005	15.88	16.23	15.78	15.82	507,634	-0.02(-0.13%)
Oct 25, 2005	16.00	16.29	15.68	15.84	608,182	-0.20(-1.25%)
Oct 24, 2005	15.52	16.04	14.71	16.04	4,403,131	-1.03(-6.03%)
Oct 21, 2005	17.02	17.09	16.61	17.07	541,782	+0.13(+0.77%)
Oct 20, 2005	16.73	17.21	16.67	16.94	333,468	+0.17(+1.01%)
Oct 19, 2005	16.85	16.99	16.02	16.77	714,394	-0.13(-0.77%)
Oct 18, 2005	16.96	17.25	16.86	16.90	933,147	-0.12(-0.71%)
Oct 17, 2005	16.81	17.02	16.43	17.02	606,281	+0.17(+1.01%)
Oct 14, 2005	17.05	17.05	16.49	16.85	372,622	-0.07(-0.41%)
Oct 13, 2005	15.86	17.01	15.86	16.92	772,463	+1.02(+6.42%)
Oct 12, 2005	15.73	15.99	15.65	15.90	636,283	+0.08(+0.51%)
Oct 11, 2005	15.67	16.05	15.63	15.82	897,961	+0.20(+1.28%)
Oct 10, 2005	15.60	15.66	15.12	15.62	527,399	-0.02(-0.13%)
Oct 07, 2005	15.68	15.82	15.49	15.64	302,533	+0.00(+0.00%)
Oct 06, 2005	15.65	15.97	15.34	15.64	337,559	-0.01(-0.06%)
Oct 05, 2005	16.27	16.27	15.60	15.65	289,583	-0.57(-3.51%)
Oct 04, 2005	16.20	16.53	16.10	16.22	501,239	+0.15(+0.93%)

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.