Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	16.91	17.32	16.62	16.88	51,893	-0.25(-1.43%)
Dec 29, 2005	17.08	17.34	17.03	17.12	42,807	+0.17(+0.98%)
Dec 28, 2005	17.16	17.16	16.88	16.95	13,167	+0.00(+0.00%)
Dec 27, 2005	17.14	17.32	16.95	16.95	12,751	-0.02(-0.13%)
Dec 23, 2005	17.06	17.06	16.84	16.98	6,522	-0.18(-1.05%)
Dec 22, 2005	17.27	17.27	16.72	17.16	19,098	+0.27(+1.62%)
Dec 21, 2005	16.84	17.00	16.84	16.88	8,170	+0.21(+1.25%)
Dec 20, 2005	16.82	16.91	16.64	16.67	35,442	-0.14(-0.81%)
Dec 19, 2005	16.95	17.07	16.65	16.81	30,578	-0.32(-1.89%)
Dec 16, 2005	17.22	17.22	16.88	17.14	109,078	-0.13(-0.75%)
Dec 15, 2005	17.05	17.27	16.75	17.27	26,686	+0.12(+0.72%)
Dec 14, 2005	17.16	17.42	16.96	17.14	11,384	-0.24(-1.37%)
Dec 13, 2005	16.85	17.38	16.85	17.38	14,522	+0.40(+2.34%)
Dec 12, 2005	16.90	17.09	16.88	16.98	21,755	-0.04(-0.25%)
Dec 09, 2005	17.01	17.19	17.01	17.03	24,532	+0.01(+0.08%)
Dec 08, 2005	16.73	17.14	16.73	17.01	5,722	+0.20(+1.20%)
Dec 07, 2005	17.20	17.22	16.77	16.81	45,685	-0.08(-0.47%)
Dec 06, 2005	17.14	17.15	16.63	16.89	19,084	-0.06(-0.34%)
Dec 05, 2005	17.34	17.34	16.83	16.95	16,868	-0.63(-3.61%)
Dec 02, 2005	17.46	17.60	17.27	17.58	13,641	+0.19(+1.08%)
Dec 01, 2005	17.32	17.51	16.92	17.39	13,784	+0.31(+1.82%)
Nov 30, 2005	17.31	17.32	16.95	17.08	13,445	-0.01(-0.08%)
Nov 29, 2005	16.86	17.32	16.62	17.10	19,992	+0.44(+2.64%)
Nov 28, 2005	17.32	17.32	16.66	16.66	12,805	-0.54(-3.15%)
Nov 25, 2005	16.91	17.31	16.91	17.20	6,366	-0.03(-0.17%)
Nov 23, 2005	17.25	17.28	16.93	17.23	21,882	+0.01(+0.08%)
Nov 22, 2005	17.06	17.24	17.06	17.21	9,425	+0.16(+0.93%)
Nov 21, 2005	16.92	17.06	16.76	17.06	13,644	+0.21(+1.24%)
Nov 18, 2005	16.74	16.93	16.56	16.85	20,572	+0.49(+3.00%)
Nov 17, 2005	15.91	16.46	15.91	16.36	8,690	+0.65(+4.13%)
Nov 16, 2005	16.27	16.31	15.71	15.71	34,613	-0.76(-4.64%)
Nov 15, 2005	17.02	17.06	16.32	16.47	7,734	-0.39(-2.31%)
Nov 14, 2005	17.10	17.10	16.77	16.86	20,270	-0.09(-0.51%)
Nov 11, 2005	17.01	17.24	16.77	16.95	14,845	-0.22(-1.30%)
Nov 10, 2005	17.29	17.32	16.85	17.17	15,504	-0.14(-0.83%)
Nov 09, 2005	17.02	17.45	17.02	17.32	10,417	+0.40(+2.35%)
Nov 08, 2005	17.12	17.29	16.79	16.92	5,408	-0.41(-2.37%)
Nov 07, 2005	17.11	17.34	17.06	17.33	8,694	+0.24(+1.39%)
Nov 04, 2005	17.28	17.28	16.98	17.09	8,047	-0.19(-1.09%)
Nov 03, 2005	16.90	17.31	16.76	17.28	32,358	+0.38(+2.22%)
Nov 02, 2005	16.16	16.90	16.16	16.90	18,175	+0.85(+5.30%)
Nov 01, 2005	16.23	16.42	15.87	16.05	20,292	-0.23(-1.42%)
Oct 31, 2005	15.94	16.41	15.52	16.28	27,142	+0.38(+2.40%)
Oct 28, 2005	15.43	15.90	15.27	15.90	26,896	+0.75(+4.95%)
Oct 27, 2005	15.21	15.50	15.15	15.15	22,243	-0.17(-1.08%)
Oct 26, 2005	15.24	15.90	15.24	15.32	21,629	-0.05(-0.33%)
Oct 25, 2005	15.72	15.74	15.25	15.37	14,174	-0.51(-3.18%)
Oct 24, 2005	15.52	15.87	15.37	15.87	110,421	+0.38(+2.47%)
Oct 21, 2005	15.35	15.61	15.35	15.49	16,344	+0.09(+0.61%)
Oct 20, 2005	15.36	15.55	15.26	15.40	29,223	-0.12(-0.74%)
Oct 19, 2005	15.44	15.55	15.37	15.51	83,256	+0.04(+0.23%)
Oct 18, 2005	15.37	15.50	15.37	15.48	21,362	-0.01(-0.09%)
Oct 17, 2005	15.37	15.50	15.37	15.49	20,019	-0.01(-0.09%)
Oct 14, 2005	15.69	15.69	15.37	15.50	4,402	-0.06(-0.37%)
Oct 13, 2005	15.41	15.56	15.37	15.56	20,377	+0.25(+1.65%)
Oct 12, 2005	15.24	15.51	15.24	15.31	27,720	-0.07(-0.47%)
Oct 11, 2005	15.46	15.51	15.37	15.38	17,001	-0.04(-0.28%)
Oct 10, 2005	15.37	15.51	15.37	15.43	11,863	-0.01(-0.05%)
Oct 07, 2005	15.64	15.64	15.38	15.43	9,061	-0.04(-0.23%)
Oct 06, 2005	15.17	15.62	15.17	15.47	21,838	+0.22(+1.47%)
Oct 05, 2005	15.35	15.45	15.24	15.24	19,299	-0.23(-1.49%)
Oct 04, 2005	15.54	15.74	15.34	15.48	32,247	+0.00(+0.00%)

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.