Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	16.55	16.69	16.48	16.55	203,875	-0.04(-0.26%)
Dec 29, 2005	16.72	16.86	16.57	16.59	558,786	-0.06(-0.37%)
Dec 28, 2005	16.66	16.79	16.57	16.65	201,687	+0.10(+0.63%)
Dec 27, 2005	16.75	16.82	16.50	16.55	325,785	-0.18(-1.09%)
Dec 23, 2005	16.38	16.86	16.37	16.73	272,716	+0.37(+2.28%)
Dec 22, 2005	16.03	16.36	15.94	16.36	257,750	+0.31(+1.95%)
Dec 21, 2005	15.86	16.12	15.85	16.04	380,006	+0.12(+0.76%)
Dec 20, 2005	15.86	16.24	15.23	15.92	942,937	+0.12(+0.77%)
Dec 19, 2005	16.02	16.50	15.72	15.80	397,159	-0.69(-4.16%)
Dec 16, 2005	16.49	16.54	16.30	16.49	424,327	+0.05(+0.32%)
Dec 15, 2005	16.48	16.67	16.39	16.44	380,927	-0.07(-0.42%)
Dec 14, 2005	16.42	16.55	16.26	16.50	233,460	+0.14(+0.85%)
Dec 13, 2005	16.57	16.64	16.37	16.37	223,905	-0.22(-1.31%)
Dec 12, 2005	16.57	16.67	16.38	16.58	533,920	+0.10(+0.63%)
Dec 09, 2005	16.30	16.54	16.30	16.48	296,315	+0.12(+0.74%)
Dec 08, 2005	16.57	16.61	16.07	16.36	456,445	-0.14(-0.84%)
Dec 07, 2005	16.29	16.55	16.29	16.50	308,978	+0.21(+1.28%)
Dec 06, 2005	16.64	16.72	16.25	16.29	517,343	-0.24(-1.47%)
Dec 05, 2005	16.91	16.97	16.14	16.53	698,309	-0.41(-2.41%)
Dec 02, 2005	17.42	17.42	16.77	16.94	291,365	-0.50(-2.84%)
Dec 01, 2005	17.29	17.72	17.27	17.43	360,551	+0.19(+1.11%)
Nov 30, 2005	17.14	17.28	17.05	17.24	360,781	+0.17(+0.97%)
Nov 29, 2005	17.01	17.18	16.94	17.08	430,428	+0.07(+0.41%)
Nov 28, 2005	17.20	17.45	17.00	17.01	617,611	+0.03(+0.20%)
Nov 25, 2005	16.99	17.07	16.72	16.97	212,393	+0.25(+1.51%)
Nov 23, 2005	15.96	16.77	15.87	16.72	519,300	+0.88(+5.54%)
Nov 22, 2005	15.51	15.90	15.50	15.84	317,842	+0.36(+2.36%)
Nov 21, 2005	15.38	15.48	15.11	15.48	472,677	+0.10(+0.68%)
Nov 18, 2005	15.31	15.51	15.24	15.38	346,507	+0.17(+1.14%)
Nov 17, 2005	15.30	15.41	15.17	15.20	242,439	-0.03(-0.23%)
Nov 16, 2005	15.27	15.31	15.17	15.24	274,327	-0.01(-0.06%)
Nov 15, 2005	15.72	15.79	15.19	15.25	445,394	-0.48(-3.04%)
Nov 14, 2005	15.77	15.77	15.59	15.72	187,067	-0.08(-0.49%)
Nov 11, 2005	15.47	15.81	15.46	15.80	138,718	+0.34(+2.19%)
Nov 10, 2005	15.45	15.56	15.05	15.46	359,400	+0.01(+0.06%)
Nov 09, 2005	15.69	15.69	15.43	15.45	284,803	-0.19(-1.22%)
Nov 08, 2005	15.76	15.77	15.55	15.64	190,176	-0.12(-0.77%)
Nov 07, 2005	15.77	15.84	15.64	15.77	309,554	+0.04(+0.28%)
Nov 04, 2005	15.55	15.76	15.51	15.72	257,405	+0.05(+0.33%)
Nov 03, 2005	15.64	15.77	15.56	15.67	301,495	-0.04(-0.28%)
Nov 02, 2005	15.34	15.80	15.18	15.71	318,188	+0.37(+2.43%)
Nov 01, 2005	15.95	15.98	15.28	15.34	390,252	-0.65(-4.07%)
Oct 31, 2005	15.01	15.99	15.01	15.99	565,578	+1.03(+6.85%)
Oct 28, 2005	15.03	15.07	14.79	14.97	457,021	-0.01(-0.06%)
Oct 27, 2005	15.90	15.90	14.94	14.98	496,621	-1.01(-6.30%)
Oct 26, 2005	15.86	16.29	15.77	15.98	598,732	+0.15(+0.93%)
Oct 25, 2005	14.94	16.23	14.85	15.84	1,171,332	+0.98(+6.61%)
Oct 24, 2005	14.98	15.11	14.72	14.85	886,644	-0.05(-0.35%)
Oct 21, 2005	15.13	15.27	14.89	14.91	523,329	-0.18(-1.21%)
Oct 20, 2005	15.34	15.44	14.97	15.09	341,672	-0.16(-1.03%)
Oct 19, 2005	14.90	15.25	14.69	15.25	672,177	+0.26(+1.74%)
Oct 18, 2005	15.25	15.25	14.97	14.98	664,349	-0.26(-1.71%)
Oct 17, 2005	15.15	15.36	15.10	15.25	731,003	+0.14(+0.92%)
Oct 14, 2005	15.38	15.43	14.68	15.11	1,001,072	-0.18(-1.19%)
Oct 13, 2005	15.49	15.51	15.20	15.29	781,080	-0.20(-1.29%)
Oct 12, 2005	15.67	15.94	15.29	15.49	735,147	-0.29(-1.82%)
Oct 11, 2005	16.06	16.17	15.77	15.78	622,216	-0.29(-1.78%)
Oct 10, 2005	16.65	16.65	16.05	16.06	469,684	-0.47(-2.84%)
Oct 07, 2005	16.59	16.69	16.42	16.53	461,625	-0.05(-0.31%)
Oct 06, 2005	16.42	16.69	16.37	16.58	528,394	+0.23(+1.38%)
Oct 05, 2005	16.99	16.99	16.36	16.36	1,252,951	-0.61(-3.58%)
Oct 04, 2005	16.99	17.14	16.83	16.97	502,838	-0.08(-0.46%)

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.