Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	17.94	18.08	17.71	17.76	509,096	-0.27(-1.50%)
Dec 29, 2005	17.80	18.15	17.80	18.03	283,300	+0.19(+1.07%)
Dec 28, 2005	17.61	17.92	17.59	17.84	341,812	+0.20(+1.13%)
Dec 27, 2005	18.04	18.17	17.62	17.64	576,557	-0.38(-2.12%)
Dec 23, 2005	18.02	18.12	17.85	18.02	285,163	+0.02(+0.09%)
Dec 22, 2005	18.10	18.11	17.82	18.01	480,722	-0.01(-0.04%)
Dec 21, 2005	18.13	18.22	17.85	18.02	620,067	-0.01(-0.04%)
Dec 20, 2005	18.44	18.44	18.00	18.02	617,366	-0.33(-1.82%)
Dec 19, 2005	18.72	18.76	18.35	18.36	368,806	-0.38(-2.04%)
Dec 16, 2005	18.48	18.88	18.38	18.74	1,145,763	+0.06(+0.34%)
Dec 15, 2005	18.68	18.84	18.42	18.68	1,146,719	-0.07(-0.38%)
Dec 14, 2005	18.42	18.95	18.34	18.75	807,661	+0.33(+1.77%)
Dec 13, 2005	17.75	18.43	17.75	18.42	690,616	+0.21(+1.14%)
Dec 12, 2005	18.16	18.31	17.94	18.21	601,403	+0.14(+0.79%)
Dec 09, 2005	18.09	18.11	17.87	18.07	303,262	+0.09(+0.49%)
Dec 08, 2005	17.86	18.28	17.79	17.98	665,996	+0.16(+0.89%)
Dec 07, 2005	17.89	17.98	17.77	17.82	528,057	-0.14(-0.80%)
Dec 06, 2005	17.74	18.35	17.74	17.97	928,632	+0.18(+1.03%)
Dec 05, 2005	17.58	17.90	17.51	17.79	1,085,497	-1.05(-5.58%)
Dec 02, 2005	18.92	19.10	18.68	18.84	507,851	-0.18(-0.92%)
Dec 01, 2005	19.29	19.29	18.92	19.01	533,782	-0.11(-0.58%)
Nov 30, 2005	19.13	19.23	18.86	19.12	1,115,079	+0.27(+1.43%)
Nov 29, 2005	18.52	19.07	18.49	18.85	543,526	+0.44(+2.38%)
Nov 28, 2005	19.29	19.30	18.28	18.41	908,819	-0.84(-4.38%)
Nov 25, 2005	19.03	19.26	18.99	19.26	134,072	+0.18(+0.92%)
Nov 23, 2005	19.18	19.24	18.97	19.08	400,965	-0.18(-0.91%)
Nov 22, 2005	19.31	19.35	19.19	19.26	657,601	-0.08(-0.41%)
Nov 21, 2005	19.36	19.40	19.04	19.34	690,090	-0.01(-0.04%)
Nov 18, 2005	19.18	19.38	19.03	19.34	875,323	+0.33(+1.72%)
Nov 17, 2005	18.80	19.34	18.76	19.02	959,353	+0.23(+1.23%)
Nov 16, 2005	18.90	19.04	18.65	18.79	568,892	-0.10(-0.55%)
Nov 15, 2005	19.10	19.31	18.72	18.89	798,292	-0.21(-1.08%)
Nov 14, 2005	19.04	19.18	18.84	19.10	610,157	+0.05(+0.25%)
Nov 11, 2005	19.16	19.27	18.86	19.05	765,593	-0.18(-0.91%)
Nov 10, 2005	18.80	19.34	18.67	19.23	1,078,710	-0.34(-1.75%)
Nov 09, 2005	19.63	19.70	19.54	19.57	802,255	+0.01(+0.04%)
Nov 08, 2005	19.48	19.61	19.31	19.56	983,599	+0.10(+0.49%)
Nov 07, 2005	19.10	19.49	19.10	19.46	822,361	+0.25(+1.33%)
Nov 04, 2005	19.04	19.23	19.03	19.21	899,337	+0.18(+0.92%)
Nov 03, 2005	19.07	19.21	19.00	19.03	1,039,334	+0.00(+0.00%)
Nov 02, 2005	18.52	19.08	18.52	19.03	519,134	+0.45(+2.40%)
Nov 01, 2005	18.60	18.80	18.40	18.59	742,813	-0.12(-0.64%)
Oct 31, 2005	18.70	19.17	18.66	18.71	1,158,688	-0.06(-0.30%)
Oct 28, 2005	18.33	18.80	18.21	18.76	1,078,620	+0.55(+3.01%)
Oct 27, 2005	17.47	18.42	17.43	18.21	1,088,871	+0.69(+3.95%)
Oct 26, 2005	17.54	17.66	17.05	17.52	1,820,894	-0.95(-5.13%)
Oct 25, 2005	18.54	18.67	18.30	18.47	581,607	-0.12(-0.64%)
Oct 24, 2005	18.50	18.71	18.45	18.59	646,901	+0.04(+0.21%)
Oct 21, 2005	18.29	18.59	18.23	18.55	591,719	+0.32(+1.75%)
Oct 20, 2005	18.70	18.70	18.02	18.23	950,381	-0.45(-2.43%)
Oct 19, 2005	18.05	18.72	17.96	18.68	711,846	+0.53(+2.89%)
Oct 18, 2005	18.51	18.64	18.15	18.16	573,257	-0.29(-1.60%)
Oct 17, 2005	18.61	18.61	18.21	18.45	361,005	-0.09(-0.47%)
Oct 14, 2005	18.38	18.70	18.00	18.54	485,581	+0.18(+0.95%)
Oct 13, 2005	17.93	18.38	17.88	18.37	529,231	+0.44(+2.44%)
Oct 12, 2005	18.01	18.37	17.67	17.93	690,998	-0.10(-0.57%)
Oct 11, 2005	17.63	18.35	17.50	18.03	1,489,255	+0.50(+2.86%)
Oct 10, 2005	16.79	17.60	16.76	17.53	1,198,818	-0.14(-0.81%)
Oct 07, 2005	17.49	18.46	17.37	17.67	1,275,349	+0.25(+1.42%)
Oct 06, 2005	17.43	17.78	17.33	17.43	970,663	+0.00(+0.00%)
Oct 05, 2005	17.79	17.79	17.41	17.43	317,444	-0.42(-2.36%)
Oct 04, 2005	17.59	17.98	17.57	17.85	595,537	+0.28(+1.59%)

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.