Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	18.21	18.50	18.16	18.42	2,272,001	+0.09(+0.47%)
Dec 29, 2005	18.43	18.60	18.30	18.33	463,246	-0.09(-0.49%)
Dec 28, 2005	18.21	18.53	18.21	18.42	304,485	+0.22(+1.22%)
Dec 27, 2005	18.56	18.58	18.08	18.20	625,265	-0.49(-2.61%)
Dec 23, 2005	18.68	18.76	18.41	18.69	1,063,371	-0.02(-0.13%)
Dec 22, 2005	18.81	18.88	18.68	18.71	1,313,849	-0.09(-0.50%)
Dec 21, 2005	18.85	18.98	18.73	18.81	258,393	+0.03(+0.15%)
Dec 20, 2005	18.61	18.83	18.61	18.78	5,065,910	+0.20(+1.10%)
Dec 19, 2005	18.75	18.88	18.57	18.58	350,577	-0.14(-0.73%)
Dec 16, 2005	19.09	19.09	18.71	18.71	398,065	-0.46(-2.38%)
Dec 15, 2005	19.31	19.32	19.04	19.17	313,796	-0.14(-0.75%)
Dec 14, 2005	19.12	19.32	19.07	19.31	179,711	+0.21(+1.09%)
Dec 13, 2005	19.22	19.39	19.08	19.11	294,708	-0.02(-0.12%)
Dec 12, 2005	19.16	19.17	18.98	19.13	1,310,125	+0.24(+1.30%)
Dec 09, 2005	19.03	19.14	18.82	18.88	265,377	-0.25(-1.32%)
Dec 08, 2005	18.91	19.14	18.72	19.14	393,875	+0.31(+1.63%)
Dec 07, 2005	19.07	19.13	18.73	18.83	480,472	-0.08(-0.43%)
Dec 06, 2005	18.83	19.08	18.73	18.91	595,003	+0.12(+0.63%)
Dec 05, 2005	18.87	18.98	18.72	18.79	1,023,331	+0.11(+0.60%)
Dec 02, 2005	18.64	18.77	18.50	18.68	589,882	+0.03(+0.18%)
Dec 01, 2005	18.31	18.65	18.25	18.65	1,647,666	+0.53(+2.95%)
Nov 30, 2005	18.18	18.30	18.05	18.11	587,554	+0.06(+0.31%)
Nov 29, 2005	18.11	18.26	18.00	18.06	469,298	+0.03(+0.17%)
Nov 28, 2005	18.35	18.39	18.01	18.03	459,055	-0.61(-3.27%)
Nov 25, 2005	18.64	18.69	18.56	18.64	93,580	+0.08(+0.41%)
Nov 23, 2005	18.50	18.73	18.38	18.56	516,321	-0.06(-0.31%)
Nov 22, 2005	18.53	18.67	18.41	18.62	516,321	+0.27(+1.45%)
Nov 21, 2005	18.15	18.36	18.04	18.35	481,869	+0.39(+2.19%)
Nov 18, 2005	17.91	18.00	17.75	17.96	494,439	+0.05(+0.30%)
Nov 17, 2005	18.13	18.13	17.79	17.91	584,295	-0.01(-0.04%)
Nov 16, 2005	17.59	17.92	17.48	17.91	859,449	+0.43(+2.43%)
Nov 15, 2005	17.44	17.89	17.44	17.49	1,866,486	+0.04(+0.22%)
Nov 14, 2005	17.56	17.62	17.33	17.45	499,095	+0.07(+0.38%)
Nov 11, 2005	17.29	17.43	17.23	17.38	390,616	+0.13(+0.73%)
Nov 10, 2005	17.58	17.58	17.10	17.26	2,127,207	-0.49(-2.75%)
Nov 09, 2005	17.88	18.15	17.60	17.74	480,937	-0.17(-0.97%)
Nov 08, 2005	17.70	18.04	17.67	17.92	540,065	+0.15(+0.83%)
Nov 07, 2005	17.93	17.93	17.68	17.77	1,010,761	-0.28(-1.57%)
Nov 04, 2005	18.45	18.45	18.03	18.05	704,879	-0.50(-2.67%)
Nov 03, 2005	18.45	18.65	18.34	18.55	781,233	+0.30(+1.66%)
Nov 02, 2005	17.96	18.26	17.90	18.25	326,832	+0.33(+1.86%)
Nov 01, 2005	17.82	17.97	17.71	17.91	578,242	+0.09(+0.53%)
Oct 31, 2005	17.92	18.07	17.62	17.82	518,649	+0.13(+0.75%)
Oct 28, 2005	17.39	17.74	17.00	17.69	571,724	+0.44(+2.54%)
Oct 27, 2005	17.83	17.85	17.25	17.25	770,524	-0.45(-2.53%)
Oct 26, 2005	17.77	18.22	17.63	17.69	908,800	-0.16(-0.91%)
Oct 25, 2005	17.54	17.87	17.43	17.86	623,869	+0.37(+2.13%)
Oct 24, 2005	16.84	17.50	16.84	17.49	901,351	+0.62(+3.69%)
Oct 21, 2005	16.67	17.15	16.52	16.86	523,305	+0.10(+0.58%)
Oct 20, 2005	17.34	17.44	16.52	16.77	1,687,240	-0.72(-4.09%)
Oct 19, 2005	17.08	17.50	16.78	17.48	2,274,794	+0.35(+2.06%)
Oct 18, 2005	17.77	17.88	17.13	17.13	990,275	-0.80(-4.48%)
Oct 17, 2005	18.05	18.13	17.85	17.93	284,000	+0.18(+0.99%)
Oct 14, 2005	17.46	17.79	17.12	17.76	674,616	+0.25(+1.42%)
Oct 13, 2005	17.74	17.79	17.18	17.51	1,070,820	-0.45(-2.50%)
Oct 12, 2005	18.18	18.62	17.89	17.96	829,652	-0.34(-1.88%)
Oct 11, 2005	18.13	18.41	18.08	18.30	782,164	+0.41(+2.30%)
Oct 10, 2005	18.08	18.08	17.75	17.89	761,679	-0.24(-1.30%)
Oct 07, 2005	18.01	18.16	17.86	18.12	527,960	+0.34(+1.93%)
Oct 06, 2005	17.83	18.15	17.31	17.78	1,851,122	-0.41(-2.24%)
Oct 05, 2005	18.89	18.93	18.19	18.19	2,182,145	-0.67(-3.54%)
Oct 04, 2005	19.41	19.41	18.86	18.86	496,767	-0.68(-3.47%)

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.