Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	16.72	16.84	16.51	16.51	22,525,396	-0.20(-1.21%)
Dec 29, 2005	16.92	17.04	16.67	16.71	17,898,598	-0.24(-1.40%)
Dec 28, 2005	16.85	17.03	16.77	16.94	20,964,796	+0.24(+1.42%)
Dec 27, 2005	17.05	17.17	16.60	16.71	21,395,544	-0.33(-1.93%)
Dec 23, 2005	16.91	17.09	16.91	17.04	14,769,752	+0.13(+0.75%)
Dec 22, 2005	17.01	17.03	16.80	16.91	18,366,764	-0.00(-0.02%)
Dec 21, 2005	16.97	17.15	16.78	16.91	25,125,030	+0.06(+0.34%)
Dec 20, 2005	17.09	17.15	16.63	16.86	34,605,112	-0.18(-1.08%)
Dec 19, 2005	17.64	17.75	17.01	17.04	31,930,648	-0.50(-2.87%)
Dec 16, 2005	17.56	17.79	17.43	17.54	49,892,416	-0.03(-0.17%)
Dec 15, 2005	17.30	17.67	17.38	17.57	32,554,578	+0.28(+1.61%)
Dec 14, 2005	17.34	17.38	17.05	17.30	26,887,968	-0.03(-0.15%)
Dec 13, 2005	16.91	17.37	16.89	17.32	32,900,476	+0.36(+2.09%)
Dec 12, 2005	16.53	17.03	16.53	16.97	29,731,734	+0.39(+2.33%)
Dec 09, 2005	16.46	16.69	16.46	16.58	24,715,442	-0.02(-0.12%)
Dec 08, 2005	16.83	16.92	16.47	16.60	43,015,560	-0.33(-1.94%)
Dec 07, 2005	17.09	17.18	16.65	16.93	33,193,718	-0.14(-0.81%)
Dec 06, 2005	17.40	17.43	17.05	17.07	32,758,612	-0.19(-1.13%)
Dec 05, 2005	17.32	17.53	17.12	17.26	36,358,888	+0.00(+0.02%)
Dec 02, 2005	17.19	17.32	16.90	17.26	35,209,604	+0.09(+0.51%)
Dec 01, 2005	17.27	17.56	17.01	17.17	43,989,552	+0.06(+0.33%)
Nov 30, 2005	17.16	17.26	16.91	17.11	35,957,800	+0.12(+0.70%)
Nov 29, 2005	17.53	17.54	16.92	16.99	40,455,340	-0.33(-1.92%)
Nov 28, 2005	17.90	18.15	17.26	17.33	43,226,924	-0.51(-2.87%)
Nov 25, 2005	17.87	18.00	17.72	17.84	11,940,865	+0.03(+0.15%)
Nov 23, 2005	17.84	18.18	17.74	17.81	36,104,444	-0.04(-0.24%)
Nov 22, 2005	17.49	17.90	17.33	17.85	47,662,228	+0.21(+1.21%)
Nov 21, 2005	16.95	17.68	16.93	17.64	63,052,060	+0.58(+3.40%)
Nov 18, 2005	16.92	17.11	16.72	17.06	45,726,972	+0.33(+1.99%)
Nov 17, 2005	16.34	16.77	16.27	16.73	43,707,080	+0.48(+2.96%)
Nov 16, 2005	16.39	16.53	16.22	16.25	43,324,160	-0.19(-1.18%)
Nov 15, 2005	16.68	16.91	16.39	16.44	37,037,756	-0.18(-1.10%)
Nov 14, 2005	16.71	16.78	16.52	16.62	23,380,610	-0.14(-0.82%)
Nov 11, 2005	16.57	16.89	16.54	16.76	37,152,756	+0.22(+1.34%)
Nov 10, 2005	16.07	16.59	15.99	16.54	39,187,556	+0.47(+2.92%)
Nov 09, 2005	16.00	16.43	15.90	16.07	46,284,628	-0.08(-0.52%)
Nov 08, 2005	15.89	16.56	15.83	16.15	69,775,168	+0.16(+1.03%)
Nov 07, 2005	15.79	16.12	15.79	15.99	44,710,048	+0.11(+0.70%)
Nov 04, 2005	15.78	16.03	15.74	15.88	30,882,568	+0.01(+0.07%)
Nov 03, 2005	15.74	16.02	15.62	15.87	58,558,328	+0.18(+1.14%)
Nov 02, 2005	15.27	15.75	15.27	15.69	46,044,840	+0.31(+2.01%)
Nov 01, 2005	14.94	15.55	14.91	15.38	61,528,316	+0.25(+1.67%)
Oct 31, 2005	14.65	15.28	14.65	15.13	55,995,200	+0.45(+3.07%)
Oct 28, 2005	14.68	14.72	14.32	14.68	29,948,948	+0.23(+1.56%)
Oct 27, 2005	14.53	14.84	14.42	14.45	31,174,680	-0.18(-1.20%)
Oct 26, 2005	14.47	14.76	14.42	14.63	41,015,336	+0.11(+0.76%)
Oct 25, 2005	14.90	15.03	14.21	14.52	82,340,056	-0.54(-3.58%)
Oct 24, 2005	15.07	15.08	14.62	15.05	43,932,404	+0.05(+0.33%)
Oct 21, 2005	15.27	15.29	14.99	15.00	53,888,420	+0.05(+0.36%)
Oct 20, 2005	15.54	15.78	14.84	14.95	111,979,880	-1.09(-6.81%)
Oct 19, 2005	15.43	16.07	15.36	16.04	82,712,744	+0.61(+3.93%)
Oct 18, 2005	15.65	15.83	15.40	15.44	36,812,476	-0.16(-1.03%)
Oct 17, 2005	15.15	15.60	15.07	15.60	34,952,836	+0.44(+2.87%)
Oct 14, 2005	15.24	15.27	14.79	15.16	32,457,946	+0.02(+0.15%)
Oct 13, 2005	14.95	15.27	14.83	15.14	34,690,996	+0.08(+0.56%)
Oct 12, 2005	15.48	15.51	15.04	15.05	37,672,256	-0.40(-2.57%)
Oct 11, 2005	15.49	15.63	15.20	15.45	36,362,540	+0.00(+0.00%)
Oct 10, 2005	15.28	15.67	15.22	15.45	32,929,028	+0.21(+1.40%)
Oct 07, 2005	15.16	15.42	15.10	15.24	28,458,314	+0.18(+1.17%)
Oct 06, 2005	15.38	15.43	14.93	15.06	43,597,592	-0.29(-1.87%)
Oct 05, 2005	15.34	15.68	15.28	15.35	40,199,388	-0.00(-0.03%)
Oct 04, 2005	15.91	15.99	15.30	15.35	38,526,736	-0.61(-3.83%)

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.