Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	18.35	18.50	18.01	18.11	503,714	-0.32(-1.75%)
Dec 29, 2005	18.21	18.61	17.99	18.44	685,208	+0.16(+0.90%)
Dec 28, 2005	17.92	18.38	17.92	18.27	801,931	+0.55(+3.09%)
Dec 23, 2005	17.49	17.76	17.41	17.73	384,197	+0.12(+0.69%)
Dec 22, 2005	17.68	17.69	17.40	17.60	289,175	+0.03(+0.17%)
Dec 21, 2005	17.64	17.80	17.37	17.57	364,140	+0.07(+0.42%)
Dec 20, 2005	17.15	17.70	17.15	17.50	531,168	+0.26(+1.52%)
Dec 19, 2005	17.25	17.47	17.05	17.24	430,228	-0.07(-0.42%)
Dec 16, 2005	17.40	17.70	17.24	17.31	1,001,180	-0.04(-0.25%)
Dec 15, 2005	18.01	18.13	17.21	17.35	555,334	-0.72(-4.00%)
Dec 14, 2005	17.82	18.26	17.82	18.08	353,290	+0.15(+0.85%)
Dec 13, 2005	18.26	18.26	17.76	17.93	260,076	-0.26(-1.44%)
Dec 12, 2005	18.44	18.53	18.02	18.19	228,841	-0.07(-0.37%)
Dec 09, 2005	18.24	18.29	17.79	18.25	303,313	+0.15(+0.81%)
Dec 08, 2005	18.22	18.31	17.87	18.11	302,327	-0.18(-1.00%)
Dec 07, 2005	18.56	18.76	18.22	18.29	362,003	-0.27(-1.47%)
Dec 06, 2005	18.25	18.79	18.19	18.56	398,499	+0.36(+1.97%)
Dec 05, 2005	18.42	18.42	17.96	18.21	278,160	-0.35(-1.87%)
Dec 02, 2005	18.42	18.68	18.22	18.55	244,787	+0.02(+0.13%)
Dec 01, 2005	18.50	18.91	18.03	18.53	435,982	+0.33(+1.84%)
Nov 30, 2005	18.45	18.66	18.02	18.19	597,749	-0.10(-0.57%)
Nov 29, 2005	18.59	18.70	18.22	18.30	391,594	-0.16(-0.89%)
Nov 28, 2005	18.70	18.83	18.27	18.46	307,423	-0.36(-1.91%)
Nov 25, 2005	18.76	18.84	18.50	18.82	156,999	-0.07(-0.39%)
Nov 23, 2005	18.76	19.00	18.72	18.89	122,969	-0.01(-0.03%)
Nov 22, 2005	18.78	19.08	18.74	18.90	322,712	-0.02(-0.10%)
Nov 21, 2005	18.25	18.93	18.25	18.92	446,503	+0.36(+1.93%)
Nov 18, 2005	19.16	19.30	18.25	18.56	495,165	-0.36(-1.93%)
Nov 17, 2005	19.09	19.15	18.28	18.92	637,862	+0.19(+1.04%)
Nov 16, 2005	18.40	18.75	18.08	18.73	380,744	+0.47(+2.57%)
Nov 15, 2005	18.86	18.86	18.14	18.26	343,262	-0.52(-2.75%)
Nov 14, 2005	19.13	19.13	18.70	18.78	395,704	-0.24(-1.28%)
Nov 11, 2005	18.83	19.28	18.62	19.02	1,103,929	+0.19(+1.03%)
Nov 10, 2005	18.64	18.85	18.18	18.83	875,581	+0.29(+1.54%)
Nov 09, 2005	18.32	18.66	18.14	18.54	578,021	+0.37(+2.04%)
Nov 08, 2005	18.17	18.36	17.85	18.17	305,450	-0.18(-0.99%)
Nov 07, 2005	17.82	18.52	17.82	18.35	549,087	+0.10(+0.57%)
Nov 04, 2005	18.46	18.46	17.84	18.25	760,996	-0.21(-1.15%)
Nov 03, 2005	17.84	19.70	17.79	18.46	3,099,222	+1.40(+8.20%)
Nov 02, 2005	16.67	17.12	16.61	17.06	469,683	+0.40(+2.41%)
Nov 01, 2005	16.69	16.93	16.55	16.66	335,042	-0.20(-1.19%)
Oct 31, 2005	16.19	16.89	16.19	16.86	618,463	+0.72(+4.45%)
Oct 28, 2005	15.78	16.15	15.60	16.14	670,741	+0.41(+2.63%)
Oct 27, 2005	16.19	16.25	15.73	15.73	1,015,154	-0.61(-3.76%)
Oct 26, 2005	16.48	16.73	16.16	16.34	561,253	-0.19(-1.14%)
Oct 25, 2005	16.39	16.60	16.39	16.53	485,959	+0.05(+0.30%)
Oct 24, 2005	16.11	16.54	16.11	16.48	858,319	+0.33(+2.07%)
Oct 21, 2005	15.89	16.35	15.89	16.15	453,901	+0.18(+1.14%)
Oct 20, 2005	16.02	16.42	15.82	15.97	493,356	-0.20(-1.24%)
Oct 19, 2005	15.67	16.27	15.51	16.17	816,726	+0.42(+2.67%)
Oct 18, 2005	15.66	15.95	15.64	15.75	454,887	-0.01(-0.08%)
Oct 17, 2005	15.83	15.94	15.63	15.76	445,846	-0.11(-0.69%)
Oct 14, 2005	15.53	16.11	15.52	15.87	973,233	+0.26(+1.68%)
Oct 13, 2005	15.23	16.06	15.21	15.61	738,309	+0.30(+1.99%)
Oct 12, 2005	15.82	15.84	15.09	15.30	879,362	-0.57(-3.60%)
Oct 11, 2005	16.30	16.45	15.85	15.88	626,518	-0.26(-1.62%)
Oct 10, 2005	16.16	16.30	15.87	16.14	903,693	+0.02(+0.15%)
Oct 07, 2005	15.98	16.26	15.62	16.11	726,637	+0.31(+1.96%)
Oct 06, 2005	15.26	16.14	15.21	15.80	760,667	+0.21(+1.33%)
Oct 05, 2005	15.65	15.79	15.09	15.60	1,182,840	-0.10(-0.66%)
Oct 04, 2005	16.12	16.16	15.59	15.70	921,776	-0.55(-3.37%)

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.