Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	15.55	15.71	15.55	15.64	320,309	-0.08(-0.52%)
Dec 29, 2005	15.75	15.83	15.64	15.73	336,989	-0.03(-0.17%)
Dec 28, 2005	16.07	16.07	15.75	15.75	393,102	-0.24(-1.49%)
Dec 27, 2005	16.14	16.37	15.96	15.99	272,305	-0.24(-1.51%)
Dec 23, 2005	16.11	16.28	16.09	16.24	271,819	+0.20(+1.23%)
Dec 22, 2005	16.06	16.18	15.94	16.04	403,751	-0.08(-0.51%)
Dec 21, 2005	16.00	16.18	16.00	16.12	377,765	+0.07(+0.42%)
Dec 20, 2005	15.94	16.10	15.94	16.05	197,016	+0.01(+0.04%)
Dec 19, 2005	16.16	16.29	15.94	16.05	333,196	-0.23(-1.42%)
Dec 16, 2005	16.26	16.45	16.22	16.28	319,603	-0.01(-0.04%)
Dec 15, 2005	16.43	16.51	16.22	16.28	332,989	-0.25(-1.48%)
Dec 14, 2005	16.15	16.54	16.15	16.53	389,908	+0.28(+1.72%)
Dec 13, 2005	16.01	16.28	16.01	16.25	269,964	+0.12(+0.72%)
Dec 12, 2005	16.15	16.28	16.04	16.13	335,490	-0.10(-0.63%)
Dec 09, 2005	15.96	16.27	15.96	16.24	356,175	+0.16(+1.02%)
Dec 08, 2005	16.09	16.35	16.03	16.07	261,434	-0.12(-0.71%)
Dec 07, 2005	16.28	16.45	16.09	16.19	235,946	-0.19(-1.16%)
Dec 06, 2005	16.39	16.52	16.28	16.38	195,387	-0.01(-0.08%)
Dec 05, 2005	16.43	16.58	16.20	16.39	638,233	-0.11(-0.66%)
Dec 02, 2005	16.52	16.60	16.44	16.50	283,458	-0.13(-0.78%)
Dec 01, 2005	16.47	16.67	16.47	16.63	729,737	+0.12(+0.70%)
Nov 30, 2005	16.58	16.67	16.35	16.52	408,307	-0.12(-0.74%)
Nov 29, 2005	16.52	16.67	16.52	16.64	300,759	+0.09(+0.53%)
Nov 28, 2005	16.57	16.76	16.55	16.55	322,694	-0.13(-0.78%)
Nov 25, 2005	16.69	16.80	16.65	16.68	80,573	-0.14(-0.85%)
Nov 23, 2005	16.58	16.86	16.58	16.82	187,557	+0.17(+1.02%)
Nov 22, 2005	16.44	16.65	16.34	16.65	232,704	+0.07(+0.45%)
Nov 21, 2005	16.34	16.63	16.26	16.58	314,300	+0.14(+0.87%)
Nov 18, 2005	16.40	16.48	16.30	16.43	346,874	+0.10(+0.58%)
Nov 17, 2005	16.17	16.38	16.12	16.34	234,133	+0.10(+0.59%)
Nov 16, 2005	16.22	16.35	16.14	16.24	191,219	-0.03(-0.17%)
Nov 15, 2005	16.26	16.50	16.21	16.27	344,912	-0.03(-0.21%)
Nov 14, 2005	16.37	16.39	16.26	16.30	214,646	-0.11(-0.66%)
Nov 11, 2005	16.26	16.45	16.20	16.41	164,973	+0.14(+0.84%)
Nov 10, 2005	15.94	16.31	15.88	16.28	327,559	+0.33(+2.09%)
Nov 09, 2005	15.83	15.98	15.76	15.94	282,094	+0.12(+0.77%)
Nov 08, 2005	15.81	15.89	15.69	15.82	387,404	-0.12(-0.73%)
Nov 07, 2005	15.87	15.95	15.75	15.94	234,199	+0.07(+0.43%)
Nov 04, 2005	15.72	15.96	15.72	15.87	200,827	+0.14(+0.91%)
Nov 03, 2005	15.79	15.94	15.57	15.73	348,032	-0.13(-0.82%)
Nov 02, 2005	15.53	15.90	15.53	15.86	457,745	+0.20(+1.30%)
Nov 01, 2005	15.58	15.78	15.57	15.65	389,052	+0.01(+0.04%)
Oct 31, 2005	15.55	15.81	15.55	15.64	440,421	+0.05(+0.31%)
Oct 28, 2005	15.44	15.62	15.44	15.60	383,464	+0.22(+1.42%)
Oct 27, 2005	15.31	15.49	15.30	15.38	367,292	-0.06(-0.40%)
Oct 26, 2005	15.38	15.60	15.31	15.44	576,443	+0.02(+0.13%)
Oct 25, 2005	15.32	15.45	15.23	15.42	494,485	-0.03(-0.18%)
Oct 24, 2005	15.26	15.47	15.18	15.45	403,265	+0.22(+1.48%)
Oct 21, 2005	15.08	15.23	14.88	15.22	422,279	+0.22(+1.45%)
Oct 20, 2005	15.13	15.23	14.87	15.00	337,870	-0.14(-0.90%)
Oct 19, 2005	14.88	15.17	14.87	15.14	391,398	+0.18(+1.23%)
Oct 18, 2005	15.07	15.07	14.87	14.96	208,266	-0.12(-0.81%)
Oct 17, 2005	15.07	15.08	14.83	15.08	286,761	+0.10(+0.68%)
Oct 14, 2005	14.68	14.98	14.55	14.98	368,942	+0.35(+2.42%)
Oct 13, 2005	14.39	14.64	14.37	14.62	661,504	+0.12(+0.84%)
Oct 12, 2005	14.67	14.77	14.37	14.50	587,894	-0.20(-1.34%)
Oct 11, 2005	14.77	14.94	14.69	14.70	749,699	-0.21(-1.41%)
Oct 10, 2005	15.20	15.20	14.77	14.91	835,818	-0.24(-1.57%)
Oct 07, 2005	15.08	15.26	15.08	15.15	372,594	-0.01(-0.04%)
Oct 06, 2005	15.17	15.34	15.03	15.15	492,284	-0.06(-0.40%)
Oct 05, 2005	15.52	15.52	15.10	15.22	429,849	-0.33(-2.14%)
Oct 04, 2005	15.41	15.64	15.40	15.55	419,242	+0.16(+1.06%)

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.