Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	16.80	16.86	16.66	16.85	1,044,348	-0.06(-0.33%)
Dec 29, 2005	16.69	16.91	16.63	16.90	1,014,237	+0.24(+1.45%)
Dec 28, 2005	16.50	16.68	16.49	16.66	1,474,606	+0.03(+0.15%)
Dec 27, 2005	16.70	16.73	16.51	16.63	1,875,943	-0.29(-1.70%)
Dec 23, 2005	16.87	16.98	16.76	16.92	1,247,789	-0.17(-1.00%)
Dec 22, 2005	17.26	17.27	17.08	17.09	1,625,355	-0.17(-0.99%)
Dec 21, 2005	17.08	17.37	16.99	17.26	3,266,559	+0.52(+3.11%)
Dec 20, 2005	16.53	16.76	16.53	16.74	1,556,023	+0.29(+1.78%)
Dec 19, 2005	16.93	16.77	16.28	16.45	6,123,065	-0.47(-2.80%)
Dec 16, 2005	16.91	17.14	16.85	16.93	2,488,052	-0.22(-1.27%)
Dec 15, 2005	17.44	17.25	16.98	17.14	3,177,021	-0.29(-1.68%)
Dec 14, 2005	17.49	17.52	17.27	17.44	1,934,579	-0.09(-0.52%)
Dec 13, 2005	17.30	17.55	17.22	17.53	3,860,839	+0.20(+1.17%)
Dec 12, 2005	17.44	17.49	17.19	17.33	2,054,029	-0.04(-0.23%)
Dec 09, 2005	17.22	17.38	17.16	17.37	2,648,904	+0.07(+0.38%)
Dec 08, 2005	17.64	17.65	17.22	17.30	4,124,501	-0.28(-1.61%)
Dec 07, 2005	18.29	18.29	17.57	17.58	4,434,913	-0.60(-3.30%)
Dec 06, 2005	17.95	18.20	17.92	18.18	2,299,467	+0.31(+1.75%)
Dec 05, 2005	17.87	17.89	17.72	17.87	1,752,927	+0.03(+0.14%)
Dec 02, 2005	17.74	17.89	17.67	17.85	3,072,625	+0.23(+1.29%)
Dec 01, 2005	17.31	17.62	17.26	17.62	4,084,486	+0.56(+3.25%)
Nov 30, 2005	16.99	17.19	16.95	17.06	1,562,362	-0.11(-0.62%)
Nov 29, 2005	17.07	17.32	17.07	17.17	1,719,054	+0.18(+1.04%)
Nov 28, 2005	17.47	17.48	16.94	16.99	2,646,725	-0.20(-1.15%)
Nov 25, 2005	17.10	17.21	17.04	17.19	1,697,065	+0.14(+0.83%)
Nov 23, 2005	17.16	17.16	16.84	17.05	2,869,778	+0.24(+1.41%)
Nov 22, 2005	16.30	16.83	16.16	16.81	3,742,775	+0.11(+0.64%)
Nov 21, 2005	17.09	17.16	16.61	16.70	1,205,992	+0.11(+0.64%)
Nov 18, 2005	16.67	16.73	16.46	16.60	2,752,903	-0.25(-1.50%)
Nov 17, 2005	16.65	16.92	16.65	16.85	1,816,912	+0.38(+2.33%)
Nov 16, 2005	16.23	16.50	16.19	16.47	1,334,554	+0.33(+2.03%)
Nov 15, 2005	16.16	16.46	16.10	16.14	2,129,899	-0.05(-0.31%)
Nov 14, 2005	16.22	16.32	15.90	16.19	4,059,130	-0.35(-2.14%)
Nov 11, 2005	16.44	16.63	16.40	16.54	1,854,153	+0.01(+0.06%)
Nov 10, 2005	16.53	16.66	15.92	16.53	4,124,897	-0.08(-0.46%)
Nov 09, 2005	16.74	16.79	16.53	16.61	2,352,160	-0.09(-0.51%)
Nov 08, 2005	16.45	16.70	16.33	16.69	2,100,185	+0.20(+1.19%)
Nov 07, 2005	16.57	16.66	16.40	16.50	3,038,355	+0.10(+0.62%)
Nov 04, 2005	16.63	16.63	16.10	16.40	2,593,438	-0.16(-0.98%)
Nov 03, 2005	16.56	16.79	16.50	16.56	5,345,548	+0.13(+0.80%)
Nov 02, 2005	16.37	16.51	16.25	16.43	2,520,737	+0.11(+0.68%)
Nov 01, 2005	16.15	16.38	16.05	16.32	2,787,371	+0.37(+2.34%)
Oct 31, 2005	15.42	16.00	15.42	15.94	3,025,677	+0.56(+3.61%)
Oct 28, 2005	15.15	15.45	15.12	15.39	2,274,507	+0.38(+2.56%)
Oct 27, 2005	15.39	15.41	14.90	15.00	2,713,878	-0.44(-2.88%)
Oct 26, 2005	15.23	15.60	15.17	15.45	1,781,057	+0.05(+0.33%)
Oct 25, 2005	15.63	15.72	15.28	15.40	2,456,159	-0.15(-0.97%)
Oct 24, 2005	15.26	15.55	15.15	15.55	4,518,311	+0.48(+3.22%)
Oct 21, 2005	14.89	15.12	14.65	15.06	2,990,417	+0.41(+2.83%)
Oct 20, 2005	15.47	15.54	14.54	14.65	4,584,474	-0.82(-5.32%)
Oct 19, 2005	15.40	15.49	14.77	15.47	5,418,447	+0.21(+1.39%)
Oct 18, 2005	15.89	15.90	15.16	15.26	1,913,977	-0.45(-2.86%)
Oct 17, 2005	15.64	15.83	15.59	15.71	2,415,352	+0.28(+1.80%)
Oct 14, 2005	15.48	15.55	14.94	15.43	4,355,082	+0.01(+0.07%)
Oct 13, 2005	15.14	15.45	14.92	15.42	5,541,463	+0.02(+0.10%)
Oct 12, 2005	16.02	16.05	15.29	15.41	4,962,832	-0.57(-3.54%)
Oct 11, 2005	15.99	16.15	15.86	15.97	5,032,165	+0.20(+1.25%)
Oct 10, 2005	15.86	16.03	15.45	15.78	3,093,821	+0.13(+0.81%)
Oct 07, 2005	15.26	15.83	15.26	15.65	5,735,000	+0.68(+4.55%)
Oct 06, 2005	15.37	15.52	14.77	14.97	6,832,437	-0.79(-5.00%)
Oct 05, 2005	16.25	16.28	15.40	15.76	4,726,309	-0.70(-4.26%)
Oct 04, 2005	16.96	17.04	16.46	16.46	3,524,872	-0.57(-3.32%)

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.