Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	18.87	18.95	18.16	18.27	445,033	-0.70(-3.68%)
Dec 29, 2005	18.54	19.01	18.54	18.97	139,828	+0.36(+1.94%)
Dec 28, 2005	18.65	18.90	18.58	18.61	158,646	-0.07(-0.39%)
Dec 27, 2005	19.07	19.08	18.62	18.68	221,582	-0.41(-2.14%)
Dec 23, 2005	18.98	19.59	18.98	19.09	196,532	-0.02(-0.13%)
Dec 22, 2005	19.23	19.23	19.09	19.11	80,756	-0.06(-0.29%)
Dec 21, 2005	19.26	19.27	18.95	19.17	156,403	+0.14(+0.76%)
Dec 20, 2005	19.33	19.34	18.98	19.03	300,843	-0.30(-1.58%)
Dec 19, 2005	19.81	19.82	19.15	19.33	364,775	-0.36(-1.83%)
Dec 16, 2005	18.17	19.98	18.17	19.69	1,138,568	+1.48(+8.15%)
Dec 15, 2005	18.51	18.52	18.10	18.21	248,002	-0.33(-1.77%)
Dec 14, 2005	18.62	18.69	18.26	18.54	308,819	-0.06(-0.35%)
Dec 13, 2005	18.53	18.74	18.46	18.60	266,820	+0.07(+0.39%)
Dec 12, 2005	19.10	19.11	18.43	18.53	622,997	-0.59(-3.06%)
Dec 09, 2005	18.61	19.15	17.57	19.11	2,468,435	-1.65(-7.92%)
Dec 08, 2005	20.85	20.86	20.59	20.76	162,136	-0.10(-0.50%)
Dec 07, 2005	20.85	20.89	20.77	20.86	70,537	-0.04(-0.19%)
Dec 06, 2005	21.24	21.30	20.83	20.90	115,526	-0.27(-1.29%)
Dec 05, 2005	21.15	21.68	21.14	21.18	176,468	+0.02(+0.11%)
Dec 02, 2005	20.86	21.15	20.81	21.15	164,504	+0.22(+1.04%)
Dec 01, 2005	20.85	21.05	20.76	20.93	89,854	+0.10(+0.46%)
Nov 30, 2005	20.75	20.85	20.62	20.84	95,836	+0.10(+0.50%)
Nov 29, 2005	20.79	20.86	20.63	20.73	240,649	-0.06(-0.27%)
Nov 28, 2005	21.02	21.03	20.78	20.79	99,325	-0.14(-0.69%)
Nov 25, 2005	20.89	20.95	20.81	20.93	32,028	+0.04(+0.19%)
Nov 23, 2005	20.84	20.90	20.77	20.89	60,318	-0.01(-0.04%)
Nov 22, 2005	20.85	20.93	20.78	20.90	91,225	+0.05(+0.23%)
Nov 21, 2005	20.93	20.94	20.79	20.85	77,267	-0.07(-0.35%)
Nov 18, 2005	21.07	21.07	20.75	20.93	81,130	-0.15(-0.72%)
Nov 17, 2005	20.86	21.14	20.93	21.08	111,912	+0.22(+1.08%)
Nov 16, 2005	20.92	21.06	20.83	20.85	164,130	-0.02(-0.11%)
Nov 15, 2005	20.45	20.93	20.45	20.88	202,265	+0.39(+1.92%)
Nov 14, 2005	20.30	20.55	20.25	20.49	93,717	+0.14(+0.67%)
Nov 11, 2005	20.31	20.35	20.15	20.35	89,854	+0.06(+0.32%)
Nov 10, 2005	20.22	20.29	19.93	20.29	174,349	+0.05(+0.24%)
Nov 09, 2005	20.16	20.32	20.05	20.24	88,234	-0.08(-0.39%)
Nov 08, 2005	19.88	20.37	19.66	20.32	182,325	-0.05(-0.24%)
Nov 07, 2005	20.20	20.58	20.12	20.37	114,280	+0.18(+0.87%)
Nov 04, 2005	20.51	20.62	20.08	20.19	164,254	-0.30(-1.49%)
Nov 03, 2005	20.73	20.77	20.46	20.49	86,240	-0.29(-1.39%)
Nov 02, 2005	21.09	21.10	20.76	20.78	126,867	-0.30(-1.45%)
Nov 01, 2005	20.93	21.10	20.85	21.09	54,585	+0.17(+0.81%)
Oct 31, 2005	20.85	21.02	20.80	20.92	58,698	+0.06(+0.27%)
Oct 28, 2005	20.71	20.94	20.71	20.86	78,014	+0.12(+0.58%)
Oct 27, 2005	20.84	20.87	20.69	20.74	109,918	-0.08(-0.39%)
Oct 26, 2005	20.81	20.89	20.77	20.82	110,417	+0.02(+0.08%)
Oct 25, 2005	20.74	20.83	20.65	20.81	108,049	+0.02(+0.08%)
Oct 24, 2005	20.70	20.79	20.61	20.79	103,812	+0.13(+0.62%)
Oct 21, 2005	20.54	20.81	20.49	20.66	35,767	+0.07(+0.35%)
Oct 20, 2005	20.68	20.86	20.58	20.59	65,053	-0.11(-0.54%)
Oct 19, 2005	40.87	22.92	20.33	20.70	99,076	+0.26(+1.30%)
Oct 18, 2005	20.50	20.60	20.44	20.44	89,106	-0.26(-1.28%)
Oct 17, 2005	20.86	20.86	20.68	20.70	50,348	-0.21(-1.00%)
Oct 14, 2005	21.01	21.08	20.82	20.91	79,385	-0.11(-0.53%)
Oct 13, 2005	20.94	21.16	20.80	21.02	133,846	+0.08(+0.38%)
Oct 12, 2005	20.90	20.95	20.79	20.94	63,184	-0.01(-0.04%)
Oct 11, 2005	20.93	20.98	20.88	20.95	74,525	-0.03(-0.15%)
Oct 10, 2005	20.93	20.98	20.86	20.98	168,118	+0.00(+0.00%)
Oct 07, 2005	20.91	21.08	20.78	20.98	123,502	+0.02(+0.11%)
Oct 06, 2005	21.34	21.34	20.79	20.96	109,295	-0.43(-2.03%)
Oct 05, 2005	21.56	21.56	21.30	21.39	155,655	-0.23(-1.08%)
Oct 04, 2005	21.74	21.83	21.62	21.62	44,615	-0.14(-0.66%)

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.