Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	16.27	16.43	16.27	16.37	306,153	-0.09(-0.52%)
Dec 29, 2005	16.48	16.56	16.36	16.45	322,095	-0.03(-0.17%)
Dec 28, 2005	16.82	16.82	16.47	16.48	375,728	-0.25(-1.49%)
Dec 27, 2005	16.89	17.12	16.70	16.73	260,271	-0.26(-1.51%)
Dec 23, 2005	16.85	17.04	16.84	16.99	259,806	+0.21(+1.23%)
Dec 22, 2005	16.80	16.92	16.68	16.78	385,908	-0.09(-0.51%)
Dec 21, 2005	16.74	16.92	16.74	16.87	361,070	+0.07(+0.42%)
Dec 20, 2005	16.67	16.84	16.67	16.79	188,309	+0.01(+0.04%)
Dec 19, 2005	16.91	17.04	16.67	16.79	318,470	-0.24(-1.42%)
Dec 16, 2005	17.01	17.21	16.97	17.03	305,478	-0.01(-0.04%)
Dec 15, 2005	17.19	17.27	16.97	17.04	318,272	-0.26(-1.48%)
Dec 14, 2005	16.90	17.30	16.90	17.29	372,676	+0.29(+1.72%)
Dec 13, 2005	16.75	17.03	16.75	17.00	258,033	+0.12(+0.72%)
Dec 12, 2005	16.90	17.04	16.78	16.88	320,663	-0.11(-0.63%)
Dec 09, 2005	16.70	17.02	16.70	16.99	340,434	+0.17(+1.02%)
Dec 08, 2005	16.84	17.10	16.77	16.82	249,880	-0.12(-0.71%)
Dec 07, 2005	17.04	17.21	16.84	16.94	225,518	-0.20(-1.16%)
Dec 06, 2005	17.15	17.29	17.04	17.14	186,752	-0.01(-0.08%)
Dec 05, 2005	17.19	17.34	16.94	17.15	610,026	-0.11(-0.66%)
Dec 02, 2005	17.29	17.37	17.20	17.26	270,930	-0.14(-0.78%)
Dec 01, 2005	17.24	17.44	17.24	17.40	697,486	+0.12(+0.70%)
Nov 30, 2005	17.35	17.44	17.10	17.28	390,262	-0.13(-0.74%)
Nov 29, 2005	17.29	17.44	17.29	17.41	287,467	+0.09(+0.53%)
Nov 28, 2005	17.34	17.54	17.31	17.31	308,433	-0.14(-0.78%)
Nov 25, 2005	17.46	17.58	17.42	17.45	77,012	-0.15(-0.85%)
Nov 23, 2005	17.35	17.64	17.34	17.60	179,268	+0.18(+1.02%)
Nov 22, 2005	17.20	17.42	17.09	17.42	222,420	+0.08(+0.45%)
Nov 21, 2005	17.09	17.40	17.01	17.34	300,410	+0.15(+0.87%)
Nov 18, 2005	17.16	17.24	17.05	17.19	331,544	+0.10(+0.58%)
Nov 17, 2005	16.92	17.14	16.87	17.09	223,785	+0.10(+0.59%)
Nov 16, 2005	16.97	17.11	16.89	16.99	182,768	-0.03(-0.17%)
Nov 15, 2005	17.02	17.26	16.96	17.02	329,669	-0.04(-0.21%)
Nov 14, 2005	17.12	17.15	17.01	17.06	205,160	-0.11(-0.66%)
Nov 11, 2005	17.02	17.21	16.95	17.17	157,682	+0.14(+0.84%)
Nov 10, 2005	16.67	17.07	16.61	17.03	313,082	+0.35(+2.09%)
Nov 09, 2005	16.56	16.72	16.49	16.68	269,627	+0.13(+0.77%)
Nov 08, 2005	16.55	16.62	16.41	16.55	370,283	-0.12(-0.73%)
Nov 07, 2005	16.60	16.69	16.48	16.67	223,848	+0.07(+0.43%)
Nov 04, 2005	16.45	16.70	16.45	16.60	191,951	+0.15(+0.91%)
Nov 03, 2005	16.52	16.67	16.29	16.45	332,651	-0.14(-0.82%)
Nov 02, 2005	16.25	16.63	16.25	16.59	437,515	+0.21(+1.30%)
Nov 01, 2005	16.30	16.51	16.29	16.37	371,857	+0.01(+0.04%)
Oct 31, 2005	16.27	16.55	16.27	16.37	420,956	+0.05(+0.31%)
Oct 28, 2005	16.15	16.34	16.15	16.32	366,517	+0.23(+1.42%)
Oct 27, 2005	16.02	16.20	16.01	16.09	351,060	-0.06(-0.40%)
Oct 26, 2005	16.09	16.32	16.02	16.15	550,967	+0.02(+0.13%)
Oct 25, 2005	16.03	16.16	15.93	16.13	472,631	-0.03(-0.18%)
Oct 24, 2005	15.97	16.19	15.88	16.16	385,443	+0.24(+1.48%)
Oct 21, 2005	15.78	15.93	15.57	15.93	403,617	+0.23(+1.45%)
Oct 20, 2005	15.83	15.93	15.56	15.70	322,938	-0.14(-0.90%)
Oct 19, 2005	15.57	15.88	15.56	15.84	374,101	+0.19(+1.23%)
Oct 18, 2005	15.77	15.77	15.56	15.65	199,061	-0.13(-0.81%)
Oct 17, 2005	15.76	15.78	15.51	15.78	274,088	+0.11(+0.68%)
Oct 14, 2005	15.36	15.67	15.22	15.67	352,637	+0.37(+2.42%)
Oct 13, 2005	15.05	15.32	15.04	15.30	632,269	+0.13(+0.84%)
Oct 12, 2005	15.35	15.45	15.03	15.17	561,912	-0.21(-1.34%)
Oct 11, 2005	15.45	15.63	15.37	15.38	716,566	-0.22(-1.41%)
Oct 10, 2005	15.90	15.90	15.46	15.60	798,879	-0.25(-1.57%)
Oct 07, 2005	15.78	15.96	15.78	15.85	356,127	-0.01(-0.04%)
Oct 06, 2005	15.88	16.05	15.73	15.86	470,527	-0.06(-0.40%)
Oct 05, 2005	16.24	16.24	15.80	15.92	410,852	-0.35(-2.14%)
Oct 04, 2005	16.12	16.36	16.11	16.27	400,713	+0.17(+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.