Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	19.28	19.33	19.15	19.31	1,228,251	-0.07(-0.38%)
Dec 29, 2005	19.34	19.50	19.31	19.38	1,355,801	-0.01(-0.07%)
Dec 28, 2005	19.40	19.48	19.24	19.40	1,145,769	-0.00(-0.02%)
Dec 27, 2005	19.42	19.55	19.32	19.40	2,049,564	+0.03(+0.14%)
Dec 23, 2005	19.31	19.41	19.19	19.38	915,390	+0.14(+0.74%)
Dec 22, 2005	19.20	19.27	19.08	19.23	3,438,184	+0.08(+0.41%)
Dec 21, 2005	19.06	19.28	19.05	19.16	2,011,496	+0.22(+1.18%)
Dec 20, 2005	18.97	19.05	18.89	18.93	1,410,716	-0.05(-0.24%)
Dec 19, 2005	19.29	19.29	18.98	18.98	1,375,930	-0.28(-1.47%)
Dec 16, 2005	19.26	19.45	19.24	19.26	1,429,094	+0.00(+0.02%)
Dec 15, 2005	19.30	19.36	19.11	19.26	1,377,899	-0.04(-0.21%)
Dec 14, 2005	19.38	19.40	19.10	19.30	1,276,602	-0.13(-0.66%)
Dec 13, 2005	19.22	19.43	19.16	19.43	1,832,750	+0.17(+0.88%)
Dec 12, 2005	19.19	19.29	19.13	19.26	1,179,243	+0.15(+0.79%)
Dec 09, 2005	18.97	19.19	18.95	19.11	1,368,710	+0.20(+1.06%)
Dec 08, 2005	19.04	19.08	18.85	18.90	2,101,416	-0.22(-1.17%)
Dec 07, 2005	19.19	19.19	18.95	19.13	1,307,669	-0.06(-0.33%)
Dec 06, 2005	19.02	19.32	19.01	19.19	1,557,957	+0.29(+1.52%)
Dec 05, 2005	19.02	19.08	18.83	18.90	1,655,754	-0.25(-1.31%)
Dec 02, 2005	19.27	19.34	19.06	19.16	1,720,076	-0.11(-0.59%)
Dec 01, 2005	19.08	19.29	19.07	19.27	1,720,514	+0.23(+1.20%)
Nov 30, 2005	18.88	19.12	18.76	19.04	1,921,576	+0.04(+0.19%)
Nov 29, 2005	18.96	19.11	18.95	19.01	1,631,688	+0.04(+0.22%)
Nov 28, 2005	18.97	19.23	18.87	18.96	1,611,997	+0.13(+0.68%)
Nov 25, 2005	18.98	19.01	18.79	18.84	336,051	-0.14(-0.75%)
Nov 23, 2005	18.77	19.07	18.77	18.98	1,009,029	+0.15(+0.80%)
Nov 22, 2005	18.61	18.84	18.61	18.83	3,250,905	+0.08(+0.44%)
Nov 21, 2005	18.71	18.80	18.65	18.74	922,391	-0.04(-0.22%)
Nov 18, 2005	18.80	18.83	18.66	18.79	1,096,324	+0.02(+0.12%)
Nov 17, 2005	18.55	18.79	18.55	18.76	1,253,411	+0.21(+1.13%)
Nov 16, 2005	18.63	18.68	18.48	18.55	918,891	-0.19(-1.00%)
Nov 15, 2005	18.67	18.85	18.70	18.74	1,827,499	+0.09(+0.47%)
Nov 14, 2005	18.73	18.75	18.57	18.65	1,812,622	-0.16(-0.85%)
Nov 11, 2005	18.87	18.91	18.79	18.81	1,210,967	-0.01(-0.07%)
Nov 10, 2005	18.63	18.92	18.59	18.83	3,078,066	+0.22(+1.18%)
Nov 09, 2005	18.51	18.65	18.46	18.61	2,661,283	+0.10(+0.54%)
Nov 08, 2005	18.58	18.63	18.44	18.51	1,229,782	-0.05(-0.30%)
Nov 07, 2005	18.62	18.74	18.55	18.56	2,122,419	-0.06(-0.32%)
Nov 04, 2005	18.95	18.95	18.62	18.62	2,266,816	-0.24(-1.28%)
Nov 03, 2005	19.11	19.14	18.80	18.86	1,978,897	-0.20(-1.03%)
Nov 02, 2005	19.11	19.24	19.06	19.06	1,654,003	-0.08(-0.41%)
Nov 01, 2005	19.15	19.24	18.94	19.14	1,850,034	-0.10(-0.50%)
Oct 31, 2005	19.07	19.32	18.95	19.23	1,887,883	+0.14(+0.72%)
Oct 28, 2005	18.69	19.10	18.66	19.10	1,709,793	+0.44(+2.35%)
Oct 27, 2005	18.91	19.03	18.62	18.66	1,127,610	-0.28(-1.50%)
Oct 26, 2005	19.17	19.36	18.91	18.94	1,776,304	-0.28(-1.45%)
Oct 25, 2005	18.85	19.29	18.79	19.22	1,807,590	+0.23(+1.23%)
Oct 24, 2005	19.01	19.03	18.72	18.99	1,626,437	-0.07(-0.36%)
Oct 21, 2005	19.08	19.22	18.88	19.06	1,528,640	+0.09(+0.46%)
Oct 20, 2005	19.20	19.36	18.85	18.97	1,823,780	-0.30(-1.54%)
Oct 19, 2005	18.84	19.27	18.73	19.27	1,628,625	+0.32(+1.69%)
Oct 18, 2005	19.10	19.16	18.88	18.95	977,743	-0.16(-0.86%)
Oct 17, 2005	18.95	19.11	18.85	19.11	921,516	+0.09(+0.48%)
Oct 14, 2005	18.86	19.10	18.85	19.02	1,227,375	+0.17(+0.92%)
Oct 13, 2005	18.93	18.97	18.66	18.85	1,194,558	-0.18(-0.96%)
Oct 12, 2005	18.92	19.17	18.92	19.03	1,553,363	+0.02(+0.12%)
Oct 11, 2005	18.90	19.14	18.85	19.01	2,256,315	+0.09(+0.48%)
Oct 10, 2005	18.95	19.10	18.89	18.91	1,316,420	-0.04(-0.22%)
Oct 07, 2005	18.92	19.11	18.74	18.95	1,853,534	+0.03(+0.17%)
Oct 06, 2005	18.78	18.98	18.60	18.92	1,948,924	+0.16(+0.88%)
Oct 05, 2005	18.97	19.06	18.76	18.76	794,184	-0.26(-1.35%)
Oct 04, 2005	19.32	19.37	18.99	19.01	1,308,107	-0.18(-0.95%)

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.