Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	18.80	19.14	18.78	19.07	112,278	+0.30(+1.57%)
Dec 29, 2005	18.73	18.80	18.73	18.78	21,212	+0.07(+0.39%)
Dec 28, 2005	18.48	18.80	18.46	18.70	55,590	-0.04(-0.20%)
Dec 27, 2005	19.04	19.04	18.70	18.74	65,099	-0.33(-1.74%)
Dec 23, 2005	19.06	19.10	19.00	19.07	42,058	-0.03(-0.14%)
Dec 22, 2005	19.15	19.17	19.03	19.10	21,943	-0.05(-0.29%)
Dec 21, 2005	19.07	19.19	19.07	19.15	14,994	+0.08(+0.43%)
Dec 20, 2005	19.14	19.22	19.06	19.07	18,286	-0.05(-0.29%)
Dec 19, 2005	19.13	19.14	19.09	19.13	26,332	+0.04(+0.20%)
Dec 16, 2005	19.09	19.10	19.07	19.09	11,703	-0.01(-0.06%)
Dec 15, 2005	19.14	19.14	19.10	19.10	4,754	-0.04(-0.21%)
Dec 14, 2005	19.14	19.14	19.09	19.14	10,971	+0.01(+0.06%)
Dec 13, 2005	19.11	19.15	19.04	19.13	19,749	-0.02(-0.13%)
Dec 12, 2005	19.14	19.22	19.10	19.15	25,966	+0.08(+0.43%)
Dec 09, 2005	19.14	19.19	19.07	19.07	6,217	-0.05(-0.28%)
Dec 08, 2005	19.07	19.13	19.00	19.13	12,068	-0.01(-0.07%)
Dec 07, 2005	19.13	19.18	19.09	19.14	14,629	+0.03(+0.14%)
Dec 06, 2005	19.14	19.14	19.09	19.11	9,874	-0.03(-0.14%)
Dec 05, 2005	19.14	19.15	19.11	19.14	361,338	+0.07(+0.36%)
Dec 02, 2005	19.10	19.10	18.88	19.07	24,869	-0.02(-0.10%)
Dec 01, 2005	19.04	19.14	19.04	19.09	29,989	+0.11(+0.61%)
Nov 30, 2005	18.87	19.12	18.87	18.98	21,943	+0.03(+0.15%)
Nov 29, 2005	18.87	18.95	18.78	18.95	10,240	+0.01(+0.07%)
Nov 28, 2005	18.96	18.99	18.88	18.93	15,360	-0.12(-0.65%)
Nov 25, 2005	19.11	19.14	19.06	19.06	14,629	-0.05(-0.27%)
Nov 23, 2005	19.14	19.14	19.03	19.11	15,360	-0.03(-0.16%)
Nov 22, 2005	19.08	19.17	19.08	19.14	41,327	+0.07(+0.36%)
Nov 21, 2005	19.14	19.25	19.07	19.07	17,554	+0.00(+0.00%)
Nov 18, 2005	19.00	19.14	19.00	19.07	26,332	+0.12(+0.65%)
Nov 17, 2005	19.17	19.18	18.93	18.95	15,726	-0.16(-0.86%)
Nov 16, 2005	19.07	19.21	19.02	19.11	20,846	-0.03(-0.14%)
Nov 15, 2005	18.88	19.14	18.73	19.14	11,703	+0.27(+1.45%)
Nov 14, 2005	18.66	18.87	18.66	18.87	14,629	+0.27(+1.47%)
Nov 11, 2005	18.62	18.64	18.54	18.59	27,063	+0.10(+0.52%)
Nov 10, 2005	18.51	18.57	18.39	18.50	11,337	-0.10(-0.51%)
Nov 09, 2005	18.51	18.59	18.51	18.59	2,925	+0.04(+0.22%)
Nov 08, 2005	18.58	18.59	18.54	18.55	6,948	+0.03(+0.15%)
Nov 07, 2005	18.50	18.52	18.50	18.52	10,240	+0.04(+0.22%)
Nov 04, 2005	18.49	18.50	18.46	18.48	7,680	+0.01(+0.07%)
Nov 03, 2005	18.50	18.50	18.39	18.47	15,360	-0.03(-0.15%)
Nov 02, 2005	18.52	18.54	18.41	18.50	9,874	-0.07(-0.37%)
Nov 01, 2005	18.50	18.59	18.39	18.57	21,943	+0.04(+0.24%)
Oct 31, 2005	18.46	18.59	18.40	18.52	27,795	-0.00(-0.02%)
Oct 28, 2005	18.35	18.59	18.35	18.52	13,897	+0.25(+1.35%)
Oct 27, 2005	18.25	18.48	18.25	18.28	24,503	-0.42(-2.27%)
Oct 26, 2005	18.77	18.84	18.68	18.70	48,275	-0.05(-0.29%)
Oct 25, 2005	18.66	18.78	18.46	18.76	49,738	+0.16(+0.88%)
Oct 24, 2005	18.50	18.59	18.40	18.59	29,989	+0.00(+0.00%)
Oct 21, 2005	18.43	18.59	18.40	18.59	39,864	+0.11(+0.62%)
Oct 20, 2005	19.00	19.09	18.40	18.48	48,641	-0.59(-3.11%)
Oct 19, 2005	19.19	19.21	19.07	19.07	12,800	-0.07(-0.36%)
Oct 18, 2005	19.16	19.21	19.09	19.14	21,212	-0.09(-0.46%)
Oct 17, 2005	18.88	19.28	18.88	19.23	32,183	+0.42(+2.21%)
Oct 14, 2005	18.85	18.87	18.73	18.81	8,411	+0.05(+0.29%)
Oct 13, 2005	18.83	18.87	18.70	18.76	9,143	+0.00(+0.00%)
Oct 12, 2005	18.88	18.93	18.69	18.76	18,286	-0.06(-0.31%)
Oct 11, 2005	18.69	18.87	18.69	18.81	31,452	+0.13(+0.67%)
Oct 10, 2005	18.87	19.00	18.62	18.69	34,012	-0.45(-2.36%)
Oct 07, 2005	18.93	19.14	18.93	19.14	8,777	+0.27(+1.45%)
Oct 06, 2005	19.58	19.58	18.87	18.87	92,163	-0.98(-4.96%)
Oct 05, 2005	20.09	20.15	19.82	19.85	26,332	-0.24(-1.21%)
Oct 04, 2005	20.10	20.10	19.85	20.09	17,189	-0.00(-0.01%)

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.