Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	17.64	17.80	17.40	17.45	306,436	-0.35(-1.96%)
Dec 29, 2005	17.84	18.04	17.77	17.80	201,983	-0.15(-0.82%)
Dec 28, 2005	17.67	18.02	17.55	17.95	173,164	+0.41(+2.33%)
Dec 27, 2005	18.09	18.09	17.53	17.54	249,998	-0.55(-3.03%)
Dec 23, 2005	18.05	18.15	17.94	18.09	192,108	+0.06(+0.36%)
Dec 22, 2005	18.02	18.18	17.76	18.02	396,775	-0.07(-0.40%)
Dec 21, 2005	17.67	18.24	17.67	18.09	465,381	+0.42(+2.36%)
Dec 20, 2005	17.64	18.09	17.52	17.68	655,498	+0.04(+0.22%)
Dec 19, 2005	18.04	18.04	17.56	17.64	699,764	-0.40(-2.22%)
Dec 16, 2005	18.18	18.19	17.21	18.04	1,723,944	-0.05(-0.26%)
Dec 15, 2005	18.27	18.55	17.90	18.09	926,687	-0.36(-1.96%)
Dec 14, 2005	17.74	19.75	17.33	18.45	3,402,255	+1.54(+9.10%)
Dec 13, 2005	16.71	16.95	16.56	16.91	535,662	+0.27(+1.63%)
Dec 12, 2005	16.79	16.82	16.41	16.64	295,608	-0.11(-0.67%)
Dec 09, 2005	16.56	16.78	16.43	16.75	308,762	+0.23(+1.41%)
Dec 08, 2005	16.66	16.74	16.16	16.52	352,130	+0.01(+0.05%)
Dec 07, 2005	16.64	16.80	16.37	16.51	284,384	-0.26(-1.54%)
Dec 06, 2005	17.05	17.28	16.75	16.77	329,368	-0.24(-1.42%)
Dec 05, 2005	17.00	17.09	16.56	17.01	424,764	-0.08(-0.48%)
Dec 02, 2005	17.12	17.15	16.99	17.09	269,566	-0.09(-0.50%)
Dec 01, 2005	17.17	17.28	16.95	17.18	372,972	+0.02(+0.13%)
Nov 30, 2005	17.20	17.20	16.99	17.15	416,391	+0.05(+0.28%)
Nov 29, 2005	16.81	17.18	16.78	17.11	338,189	+0.37(+2.24%)
Nov 28, 2005	16.95	16.95	16.50	16.73	218,266	-0.39(-2.26%)
Nov 25, 2005	17.09	17.12	17.00	17.12	107,157	+0.03(+0.18%)
Nov 23, 2005	17.02	17.14	16.86	17.09	262,709	-0.03(-0.20%)
Nov 22, 2005	16.91	17.18	16.91	17.12	257,741	+0.12(+0.68%)
Nov 21, 2005	16.93	17.05	16.68	17.01	344,356	+0.00(+0.00%)
Nov 18, 2005	17.11	17.12	16.86	17.01	192,428	+0.04(+0.23%)
Nov 17, 2005	16.66	17.06	16.66	16.97	301,239	+0.36(+2.18%)
Nov 16, 2005	16.72	16.74	16.47	16.61	143,996	-0.09(-0.52%)
Nov 15, 2005	16.80	16.99	16.58	16.69	251,945	-0.15(-0.87%)
Nov 14, 2005	17.20	17.20	16.39	16.84	264,635	-0.36(-2.08%)
Nov 11, 2005	17.11	17.23	17.09	17.20	139,715	+0.03(+0.20%)
Nov 10, 2005	16.98	17.19	16.40	17.16	163,055	+0.19(+1.09%)
Nov 09, 2005	16.78	17.01	16.58	16.98	267,901	+0.22(+1.31%)
Nov 08, 2005	16.73	16.80	16.51	16.76	200,764	-0.10(-0.59%)
Nov 07, 2005	16.70	16.97	16.46	16.86	273,556	+0.21(+1.27%)
Nov 04, 2005	16.72	16.72	16.31	16.65	190,451	-0.07(-0.41%)
Nov 03, 2005	16.75	16.91	16.61	16.72	200,613	+0.00(+0.03%)
Nov 02, 2005	16.33	16.71	16.26	16.71	266,841	+0.47(+2.86%)
Nov 01, 2005	15.94	16.30	15.83	16.25	154,476	+0.23(+1.45%)
Oct 31, 2005	16.02	16.25	15.73	16.01	404,936	-0.06(-0.40%)
Oct 28, 2005	15.36	16.24	15.36	16.08	554,738	+0.78(+5.13%)
Oct 27, 2005	15.52	15.61	15.10	15.29	423,012	-0.27(-1.74%)
Oct 26, 2005	15.41	15.72	15.35	15.56	154,831	+0.06(+0.39%)
Oct 25, 2005	15.57	15.89	15.29	15.50	257,630	-0.20(-1.29%)
Oct 24, 2005	15.22	15.81	15.10	15.71	498,296	+0.53(+3.52%)
Oct 21, 2005	14.94	15.53	14.91	15.17	750,590	-0.16(-1.01%)
Oct 20, 2005	15.70	15.81	15.14	15.33	248,842	-0.39(-2.49%)
Oct 19, 2005	15.32	15.77	15.26	15.72	402,457	+0.32(+2.07%)
Oct 18, 2005	15.72	15.87	15.29	15.40	245,128	-0.40(-2.51%)
Oct 17, 2005	15.93	15.93	15.35	15.80	233,405	-0.09(-0.60%)
Oct 14, 2005	15.82	15.93	15.49	15.89	180,520	+0.15(+0.96%)
Oct 13, 2005	15.80	15.89	15.47	15.74	495,342	-0.11(-0.68%)
Oct 12, 2005	15.69	16.02	15.45	15.85	441,133	+0.12(+0.77%)
Oct 11, 2005	15.98	16.31	15.71	15.73	286,186	-0.15(-0.92%)
Oct 10, 2005	15.92	15.98	15.66	15.88	206,818	+0.06(+0.35%)
Oct 07, 2005	15.78	16.05	15.57	15.82	236,569	+0.19(+1.24%)
Oct 06, 2005	15.88	16.12	15.53	15.63	322,611	-0.23(-1.47%)
Oct 05, 2005	16.35	16.46	15.86	15.86	209,044	-0.52(-3.16%)
Oct 04, 2005	16.46	16.62	16.26	16.37	213,522	-0.04(-0.24%)

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.