Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	17.65	17.73	17.61	17.67	4,081,441	-0.10(-0.54%)
Dec 29, 2005	17.84	17.86	17.74	17.77	2,416,783	-0.03(-0.19%)
Dec 28, 2005	17.92	17.93	17.73	17.80	11,217,925	-0.09(-0.50%)
Dec 27, 2005	17.80	17.92	17.80	17.89	3,686,016	-0.03(-0.19%)
Dec 23, 2005	17.87	17.97	17.87	17.92	1,598,398	+0.03(+0.19%)
Dec 22, 2005	17.79	17.91	17.71	17.89	1,790,071	+0.08(+0.44%)
Dec 21, 2005	17.98	18.10	17.77	17.81	5,546,966	-0.16(-0.91%)
Dec 20, 2005	17.92	18.03	17.88	17.97	2,485,529	+0.03(+0.16%)
Dec 19, 2005	18.17	18.22	17.90	17.95	4,040,229	-0.24(-1.33%)
Dec 16, 2005	18.32	18.44	18.18	18.19	1,374,928	-0.16(-0.89%)
Dec 15, 2005	18.34	18.43	18.27	18.35	5,575,744	+0.04(+0.22%)
Dec 14, 2005	18.13	18.34	18.11	18.31	3,427,196	+0.20(+1.12%)
Dec 13, 2005	17.83	18.11	17.83	18.11	2,077,492	+0.26(+1.48%)
Dec 12, 2005	18.00	18.08	17.84	17.85	4,230,481	-0.17(-0.94%)
Dec 09, 2005	17.77	18.04	17.76	18.01	2,387,117	+0.20(+1.14%)
Dec 08, 2005	17.52	17.87	17.52	17.81	2,125,099	+0.19(+1.05%)
Dec 07, 2005	17.70	17.82	17.20	17.63	2,783,253	-0.08(-0.48%)
Dec 06, 2005	17.79	17.85	17.71	17.71	1,507,802	-0.05(-0.29%)
Dec 05, 2005	17.74	17.86	17.63	17.76	7,636,183	-0.01(-0.06%)
Dec 02, 2005	17.78	17.79	17.67	17.77	2,778,457	+0.03(+0.16%)
Dec 01, 2005	17.71	18.21	17.15	17.74	3,217,226	+0.07(+0.38%)
Nov 30, 2005	17.86	17.98	17.66	17.68	3,956,028	-0.17(-0.98%)
Nov 29, 2005	17.92	18.00	17.82	17.85	3,217,048	+0.05(+0.25%)
Nov 28, 2005	17.80	17.90	17.74	17.81	3,126,452	-0.07(-0.38%)
Nov 25, 2005	17.81	17.87	17.79	17.87	530,075	+0.07(+0.38%)
Nov 23, 2005	17.63	17.86	17.57	17.81	5,154,028	+0.22(+1.25%)
Nov 22, 2005	17.62	17.67	17.50	17.59	5,282,283	+0.00(+0.00%)
Nov 21, 2005	17.59	17.65	17.51	17.59	3,166,776	+0.04(+0.22%)
Nov 18, 2005	17.61	17.72	17.36	17.55	5,686,768	-0.03(-0.19%)
Nov 17, 2005	17.34	17.60	17.34	17.58	5,518,899	+0.25(+1.46%)
Nov 16, 2005	17.15	17.39	17.15	17.33	6,137,262	+0.16(+0.92%)
Nov 15, 2005	17.11	17.30	17.06	17.17	4,129,226	+0.03(+0.20%)
Nov 14, 2005	17.17	17.34	17.12	17.14	4,904,089	-0.11(-0.65%)
Nov 11, 2005	17.39	17.44	17.17	17.25	3,281,531	-0.16(-0.91%)
Nov 10, 2005	17.46	17.56	17.19	17.41	5,127,560	-0.08(-0.48%)
Nov 09, 2005	17.25	17.60	17.25	17.49	5,742,547	+0.15(+0.88%)
Nov 08, 2005	17.25	17.47	17.23	17.34	3,105,313	-0.01(-0.03%)
Nov 07, 2005	17.79	17.79	17.29	17.34	7,407,916	-0.05(-0.26%)
Nov 04, 2005	17.39	17.60	17.35	17.39	5,155,627	-0.02(-0.13%)
Nov 03, 2005	17.34	17.55	17.33	17.41	6,991,174	-0.01(-0.06%)
Nov 02, 2005	17.29	17.45	17.18	17.42	8,799,721	+0.07(+0.39%)
Nov 01, 2005	17.76	17.76	17.34	17.36	5,943,457	-0.35(-1.97%)
Oct 31, 2005	17.70	17.78	17.54	17.70	4,627,682	+0.23(+1.29%)
Oct 28, 2005	17.04	17.52	17.04	17.48	6,127,136	+0.34(+2.00%)
Oct 27, 2005	17.24	17.42	17.12	17.14	3,938,797	-0.20(-1.14%)
Oct 26, 2005	17.62	17.62	17.29	17.33	7,898,023	-0.21(-1.22%)
Oct 25, 2005	17.42	17.69	17.37	17.55	7,703,153	+0.02(+0.13%)
Oct 24, 2005	16.97	17.55	16.97	17.52	4,349,144	+0.44(+2.57%)
Oct 21, 2005	16.72	17.17	16.33	17.09	4,709,041	+0.23(+1.34%)
Oct 20, 2005	17.20	17.36	16.77	16.86	5,727,803	-0.46(-2.63%)
Oct 19, 2005	17.23	17.33	16.89	17.32	12,096,174	+0.05(+0.26%)
Oct 18, 2005	17.66	17.66	17.19	17.27	4,138,819	-0.29(-1.67%)
Oct 17, 2005	17.26	17.68	17.26	17.56	6,127,492	+0.19(+1.10%)
Oct 14, 2005	17.23	17.38	17.15	17.37	7,456,056	+0.20(+1.15%)
Oct 13, 2005	17.39	17.48	17.04	17.18	15,168,447	-0.37(-2.12%)
Oct 12, 2005	17.81	18.00	17.49	17.55	7,799,433	-0.34(-1.89%)
Oct 11, 2005	17.90	18.05	17.84	17.88	4,002,569	+0.04(+0.22%)
Oct 10, 2005	18.32	18.40	17.79	17.85	3,859,570	-0.32(-1.77%)
Oct 07, 2005	18.05	18.20	17.97	18.17	3,094,299	+0.16(+0.88%)
Oct 06, 2005	18.18	18.26	17.70	18.01	13,384,770	-0.24(-1.33%)
Oct 05, 2005	18.75	18.86	18.25	18.25	6,229,989	-0.55(-2.90%)
Oct 04, 2005	18.97	19.17	18.80	18.80	4,033,656	-0.33(-1.74%)

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.