Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	17.59	17.78	17.55	17.70	889,330	-0.01(-0.06%)
Dec 29, 2005	17.50	17.78	17.39	17.71	875,664	+0.25(+1.43%)
Dec 28, 2005	17.25	17.59	17.10	17.46	802,000	+0.11(+0.63%)
Dec 27, 2005	17.68	17.94	17.35	17.35	469,500	-0.29(-1.64%)
Dec 23, 2005	17.84	18.05	17.64	17.64	737,465	-0.13(-0.73%)
Dec 22, 2005	17.59	17.79	17.53	17.77	726,128	+0.18(+1.02%)
Dec 21, 2005	17.40	17.78	17.11	17.59	1,369,438	+0.16(+0.92%)
Dec 20, 2005	17.30	17.59	17.30	17.43	944,873	+0.11(+0.64%)
Dec 19, 2005	17.52	17.82	17.28	17.32	1,262,824	-0.20(-1.14%)
Dec 16, 2005	18.19	18.19	17.50	17.52	1,909,704	-0.49(-2.72%)
Dec 15, 2005	17.90	18.48	17.83	18.01	2,502,910	-0.28(-1.53%)
Dec 14, 2005	18.62	18.73	18.25	18.29	1,734,126	-0.51(-2.71%)
Dec 13, 2005	18.91	19.15	18.75	18.80	803,397	-0.20(-1.05%)
Dec 12, 2005	19.25	19.25	19.00	19.00	845,527	-0.19(-0.99%)
Dec 09, 2005	19.23	19.23	18.76	19.19	482,509	+0.23(+1.21%)
Dec 08, 2005	19.25	19.75	18.90	18.96	1,144,566	-0.23(-1.20%)
Dec 07, 2005	19.64	19.78	19.16	19.19	850,161	-0.37(-1.89%)
Dec 06, 2005	19.05	19.80	18.90	19.56	1,830,484	+0.84(+4.49%)
Dec 05, 2005	18.68	18.90	18.46	18.72	1,078,349	+0.09(+0.48%)
Dec 02, 2005	18.69	18.90	18.37	18.63	1,248,680	+0.02(+0.11%)
Dec 01, 2005	18.35	18.67	18.24	18.61	1,454,007	+0.36(+1.97%)
Nov 30, 2005	18.11	18.44	18.01	18.25	920,153	-0.02(-0.11%)
Nov 29, 2005	18.85	18.85	18.00	18.27	1,330,316	-0.40(-2.14%)
Nov 28, 2005	19.45	19.47	18.63	18.67	1,425,216	-0.64(-3.31%)
Nov 25, 2005	19.21	19.40	19.01	19.31	259,855	+0.17(+0.89%)
Nov 23, 2005	19.17	19.20	18.97	19.14	869,395	+0.06(+0.31%)
Nov 22, 2005	18.97	19.39	18.86	19.08	2,516,267	+0.39(+2.09%)
Nov 21, 2005	18.09	18.77	17.97	18.69	1,166,501	+0.66(+3.66%)
Nov 18, 2005	18.56	18.58	18.00	18.03	1,179,928	-0.36(-1.96%)
Nov 17, 2005	18.13	18.52	18.07	18.39	699,429	+0.22(+1.21%)
Nov 16, 2005	18.05	18.23	17.93	18.17	1,367,810	+0.19(+1.06%)
Nov 15, 2005	18.46	18.48	17.89	17.98	933,266	-0.45(-2.44%)
Nov 14, 2005	18.19	18.58	18.01	18.43	1,178,554	+0.30(+1.65%)
Nov 11, 2005	18.16	18.31	18.01	18.13	577,681	-0.08(-0.44%)
Nov 10, 2005	18.40	18.65	18.10	18.21	1,099,776	-0.28(-1.51%)
Nov 09, 2005	18.46	18.73	18.35	18.49	796,722	+0.01(+0.05%)
Nov 08, 2005	18.20	18.57	18.05	18.48	2,455,244	+0.28(+1.54%)
Nov 07, 2005	18.30	18.37	18.07	18.20	1,628,391	-0.01(-0.05%)
Nov 04, 2005	18.26	18.59	17.91	18.21	2,365,172	-0.07(-0.38%)
Nov 03, 2005	18.28	18.70	18.10	18.28	2,047,424	+0.00(+0.00%)
Nov 02, 2005	17.61	18.45	17.52	18.28	2,877,429	+0.75(+4.28%)
Nov 01, 2005	18.78	18.84	16.92	17.53	10,774,479	-3.12(-15.11%)
Oct 31, 2005	20.00	20.91	19.90	20.65	3,187,894	+0.68(+3.41%)
Oct 28, 2005	19.75	20.20	19.02	19.97	2,694,598	+0.21(+1.06%)
Oct 27, 2005	20.01	20.16	19.48	19.76	1,244,459	-0.32(-1.59%)
Oct 26, 2005	20.67	20.72	20.02	20.08	1,241,135	-0.64(-3.09%)
Oct 25, 2005	21.03	21.22	20.53	20.72	1,462,090	-0.44(-2.08%)
Oct 24, 2005	20.24	21.52	19.99	21.16	3,478,365	+1.12(+5.59%)
Oct 21, 2005	19.37	20.10	19.25	20.04	2,597,428	+0.74(+3.83%)
Oct 20, 2005	18.63	19.52	18.61	19.30	4,083,906	+1.31(+7.28%)
Oct 19, 2005	18.01	18.34	17.64	17.99	2,621,547	-0.01(-0.06%)
Oct 18, 2005	18.25	18.30	17.97	18.00	2,141,318	-0.31(-1.69%)
Oct 17, 2005	18.86	18.88	18.29	18.31	1,277,708	-0.39(-2.09%)
Oct 14, 2005	19.00	19.15	18.20	18.70	3,529,373	-0.39(-2.04%)
Oct 13, 2005	19.35	19.35	18.83	19.09	1,829,810	-0.14(-0.73%)
Oct 12, 2005	19.65	19.85	19.23	19.23	1,224,263	-0.46(-2.34%)
Oct 11, 2005	19.91	20.16	19.65	19.69	996,549	-0.20(-1.01%)
Oct 10, 2005	20.15	20.19	19.83	19.89	729,894	-0.31(-1.53%)
Oct 07, 2005	20.20	20.53	19.91	20.20	1,397,672	-0.12(-0.59%)
Oct 06, 2005	20.61	20.72	20.20	20.32	1,606,602	-0.07(-0.34%)
Oct 05, 2005	21.44	21.44	20.00	20.39	3,389,990	-0.92(-4.32%)
Oct 04, 2005	21.78	21.83	21.31	21.31	747,117	-0.52(-2.38%)

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.