Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	17.40	17.37	17.19	17.22	954,535	-0.18(-1.05%)
Dec 29, 2005	17.39	17.56	17.37	17.40	1,246,647	+0.06(+0.37%)
Dec 28, 2005	17.42	17.46	17.30	17.34	1,274,211	-0.06(-0.36%)
Dec 27, 2005	17.55	17.70	17.39	17.40	1,451,276	-0.16(-0.93%)
Dec 23, 2005	17.43	17.61	17.35	17.57	1,910,568	+0.21(+1.21%)
Dec 22, 2005	17.18	17.40	17.12	17.36	1,467,455	+0.21(+1.25%)
Dec 21, 2005	17.02	17.31	17.02	17.14	2,184,105	+0.12(+0.69%)
Dec 20, 2005	16.74	17.11	16.73	17.03	1,938,730	-0.00(-0.02%)
Dec 19, 2005	17.05	17.15	16.95	17.03	2,165,230	+0.05(+0.27%)
Dec 16, 2005	17.21	17.29	16.97	16.98	2,323,421	-0.22(-1.28%)
Dec 15, 2005	17.30	17.31	17.15	17.20	2,262,901	-0.09(-0.54%)
Dec 14, 2005	17.33	17.33	17.13	17.30	3,947,568	-0.08(-0.44%)
Dec 13, 2005	17.23	17.52	17.04	17.37	3,313,908	+0.19(+1.13%)
Dec 12, 2005	17.50	17.50	17.04	17.18	3,733,652	-0.32(-1.83%)
Dec 09, 2005	17.02	17.62	17.02	17.50	4,221,705	-0.41(-2.27%)
Dec 08, 2005	18.16	18.18	17.86	17.91	3,553,590	-0.31(-1.69%)
Dec 07, 2005	18.51	18.51	18.11	18.21	3,095,497	-0.28(-1.52%)
Dec 06, 2005	18.65	18.83	18.45	18.49	1,871,020	-0.07(-0.40%)
Dec 05, 2005	18.66	18.66	18.43	18.57	2,327,615	-0.09(-0.48%)
Dec 02, 2005	18.68	18.72	18.53	18.66	2,079,843	-0.02(-0.13%)
Dec 01, 2005	18.47	18.77	18.48	18.68	2,628,117	+0.21(+1.16%)
Nov 30, 2005	18.95	18.95	18.40	18.47	2,197,587	-0.40(-2.11%)
Nov 29, 2005	18.65	18.91	18.64	18.86	1,794,022	+0.30(+1.62%)
Nov 28, 2005	18.59	18.61	18.48	18.56	1,899,482	+0.00(+0.00%)
Nov 25, 2005	18.71	18.71	18.53	18.56	553,067	-0.08(-0.45%)
Nov 23, 2005	18.94	18.95	18.53	18.65	1,340,723	-0.22(-1.15%)
Nov 22, 2005	18.49	18.92	18.36	18.86	2,661,672	+0.39(+2.11%)
Nov 21, 2005	18.45	18.59	18.29	18.47	1,666,092	+0.04(+0.22%)
Nov 18, 2005	18.44	18.44	18.28	18.43	1,505,504	+0.14(+0.75%)
Nov 17, 2005	18.11	18.30	17.99	18.30	2,218,859	+0.30(+1.69%)
Nov 16, 2005	18.51	18.51	17.88	17.99	2,536,139	-0.44(-2.41%)
Nov 15, 2005	18.24	18.49	18.14	18.44	3,212,043	+0.19(+1.06%)
Nov 14, 2005	18.47	18.55	18.17	18.24	2,108,605	-0.30(-1.62%)
Nov 11, 2005	18.41	18.55	18.36	18.54	1,356,003	+0.13(+0.73%)
Nov 10, 2005	18.49	18.52	18.19	18.41	1,969,889	+0.12(+0.66%)
Nov 09, 2005	18.38	18.43	18.23	18.29	1,673,582	-0.09(-0.47%)
Nov 08, 2005	18.17	18.40	18.13	18.38	1,971,087	+0.12(+0.66%)
Nov 07, 2005	17.92	18.30	17.97	18.26	2,190,397	+0.34(+1.88%)
Nov 04, 2005	18.04	18.12	17.83	17.92	2,695,228	-0.10(-0.57%)
Nov 03, 2005	18.10	18.22	17.78	18.02	3,420,567	-0.03(-0.18%)
Nov 02, 2005	17.86	18.11	17.78	18.06	2,700,321	+0.20(+1.10%)
Nov 01, 2005	17.72	17.88	17.62	17.86	3,830,124	+0.25(+1.42%)
Oct 31, 2005	17.37	17.74	17.36	17.61	2,869,597	+0.34(+1.95%)
Oct 28, 2005	17.01	17.40	16.97	17.27	3,682,420	+0.78(+4.76%)
Oct 27, 2005	16.79	16.90	16.47	16.49	2,771,027	-0.20(-1.20%)
Oct 26, 2005	16.52	16.93	16.52	16.69	2,645,494	+0.24(+1.46%)
Oct 25, 2005	16.76	16.93	16.34	16.45	3,173,394	-0.46(-2.74%)
Oct 24, 2005	16.36	17.04	16.22	16.91	4,574,937	+1.01(+6.34%)
Oct 21, 2005	15.97	16.04	15.83	15.90	2,293,161	+0.13(+0.83%)
Oct 20, 2005	15.68	16.17	15.66	15.77	3,432,850	+0.10(+0.66%)
Oct 19, 2005	15.61	15.67	15.22	15.67	2,852,220	+0.06(+0.38%)
Oct 18, 2005	15.79	15.95	15.59	15.61	1,977,379	-0.20(-1.25%)
Oct 17, 2005	15.55	15.82	15.54	15.81	1,763,163	+0.26(+1.65%)
Oct 14, 2005	15.47	15.59	15.33	15.55	2,038,199	+0.18(+1.17%)
Oct 13, 2005	15.34	15.44	15.19	15.37	2,233,839	+0.04(+0.24%)
Oct 12, 2005	15.50	15.57	15.23	15.33	1,564,826	-0.16(-1.03%)
Oct 11, 2005	15.61	15.70	15.45	15.49	1,639,127	-0.12(-0.77%)
Oct 10, 2005	15.80	15.86	15.57	15.61	2,286,270	-0.10(-0.62%)
Oct 07, 2005	15.28	15.80	15.27	15.71	2,992,434	+0.52(+3.41%)
Oct 06, 2005	15.31	15.45	15.15	15.19	2,031,607	-0.03(-0.22%)
Oct 05, 2005	15.47	15.47	15.23	15.23	2,070,556	-0.25(-1.62%)
Oct 04, 2005	15.64	15.75	15.47	15.48	2,130,476	-0.16(-1.03%)

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.