Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	17.84	17.92	17.70	17.92	152,238	+0.04(+0.22%)
Dec 29, 2005	17.87	17.90	17.79	17.88	149,621	+0.09(+0.51%)
Dec 28, 2005	17.90	17.95	17.77	17.79	108,829	+0.14(+0.81%)
Dec 27, 2005	17.85	17.85	17.64	17.65	103,903	-0.18(-0.98%)
Dec 23, 2005	17.81	17.83	17.70	17.83	237,208	-0.17(-0.94%)
Dec 22, 2005	17.89	18.01	17.89	18.00	201,804	+0.30(+1.69%)
Dec 21, 2005	17.72	17.77	17.65	17.70	200,573	-0.02(-0.11%)
Dec 20, 2005	17.86	17.86	17.69	17.72	132,073	-0.15(-0.84%)
Dec 19, 2005	17.94	17.99	17.81	17.87	130,842	-0.08(-0.47%)
Dec 16, 2005	18.03	18.05	17.95	17.95	66,806	+0.03(+0.15%)
Dec 15, 2005	18.01	18.03	17.88	17.92	69,423	-0.15(-0.83%)
Dec 14, 2005	18.02	18.11	17.96	18.07	103,134	+0.10(+0.58%)
Dec 13, 2005	17.90	18.06	17.83	17.97	96,207	+0.12(+0.69%)
Dec 12, 2005	17.89	17.96	17.72	17.85	112,370	+0.00(+0.00%)
Dec 09, 2005	17.75	17.87	17.70	17.85	136,845	+0.03(+0.18%)
Dec 08, 2005	17.87	17.97	17.74	17.81	116,218	+0.01(+0.07%)
Dec 07, 2005	17.74	17.86	17.42	17.80	156,548	+0.13(+0.74%)
Dec 06, 2005	17.58	17.78	17.58	17.67	112,524	+0.00(+0.00%)
Dec 05, 2005	17.66	17.77	17.52	17.67	168,709	+0.08(+0.44%)
Dec 02, 2005	17.51	17.61	17.44	17.59	111,446	+0.05(+0.26%)
Dec 01, 2005	17.32	17.55	17.32	17.55	101,287	+0.25(+1.43%)
Nov 30, 2005	17.31	17.40	17.30	17.30	61,880	-0.02(-0.11%)
Nov 29, 2005	17.33	17.42	17.26	17.32	56,800	-0.05(-0.30%)
Nov 28, 2005	17.33	17.45	17.32	17.37	139,308	+0.05(+0.26%)
Nov 25, 2005	17.35	17.35	17.23	17.33	42,793	+0.01(+0.04%)
Nov 23, 2005	17.20	17.36	17.15	17.32	235,207	+0.18(+1.02%)
Nov 22, 2005	16.92	17.18	16.82	17.14	111,908	+0.22(+1.31%)
Nov 21, 2005	17.04	17.05	16.80	16.92	173,173	-0.06(-0.34%)
Nov 18, 2005	16.93	16.98	16.78	16.98	144,234	+0.21(+1.24%)
Nov 17, 2005	16.65	16.86	16.65	16.77	184,564	+0.32(+1.93%)
Nov 16, 2005	16.45	16.55	16.40	16.46	147,620	+0.03(+0.16%)
Nov 15, 2005	16.44	16.63	16.43	16.43	142,232	-0.06(-0.39%)
Nov 14, 2005	16.47	16.57	16.41	16.49	112,062	+0.03(+0.16%)
Nov 11, 2005	16.47	16.52	16.34	16.47	161,782	-0.10(-0.59%)
Nov 10, 2005	16.63	16.65	16.46	16.57	154,701	-0.13(-0.78%)
Nov 09, 2005	16.65	16.75	16.52	16.70	147,774	+0.02(+0.12%)
Nov 08, 2005	16.72	16.80	16.25	16.68	118,835	-0.11(-0.66%)
Nov 07, 2005	16.76	16.86	16.65	16.79	277,539	+0.00(+0.00%)
Nov 04, 2005	16.98	17.01	16.68	16.79	204,729	-0.11(-0.65%)
Nov 03, 2005	17.04	17.04	16.88	16.90	457,793	-0.27(-1.55%)
Nov 02, 2005	17.17	17.17	17.02	17.16	362,971	+0.31(+1.85%)
Nov 01, 2005	16.93	16.93	16.83	16.85	259,990	-0.07(-0.42%)
Oct 31, 2005	16.86	16.92	16.64	16.92	431,162	+0.29(+1.76%)
Oct 28, 2005	16.53	16.68	16.44	16.63	58,955	+0.21(+1.31%)
Oct 27, 2005	16.60	16.66	16.40	16.42	42,485	+0.14(+0.84%)
Oct 26, 2005	16.49	16.50	16.18	16.28	198,879	-0.16(-0.95%)
Oct 25, 2005	16.41	16.53	16.37	16.44	114,679	+0.16(+1.00%)
Oct 24, 2005	16.10	16.33	16.10	16.27	144,849	+0.25(+1.58%)
Oct 21, 2005	15.98	16.11	15.94	16.02	153,162	+0.06(+0.41%)
Oct 20, 2005	16.21	16.21	15.92	15.96	233,976	-0.41(-2.50%)
Oct 19, 2005	15.90	16.37	15.88	16.36	335,109	+0.24(+1.49%)
Oct 18, 2005	16.33	16.37	16.11	16.12	275,076	-0.39(-2.36%)
Oct 17, 2005	16.46	16.57	16.43	16.51	96,361	-0.05(-0.27%)
Oct 14, 2005	16.44	16.60	16.38	16.56	276,923	-0.04(-0.23%)
Oct 13, 2005	16.60	16.66	16.34	16.60	403,609	-0.35(-2.07%)
Oct 12, 2005	17.09	17.16	16.90	16.95	251,678	-0.03(-0.19%)
Oct 11, 2005	17.02	17.10	16.94	16.98	168,093	-0.14(-0.84%)
Oct 10, 2005	17.22	17.29	17.09	17.12	166,400	-0.08(-0.45%)
Oct 07, 2005	17.07	17.22	17.07	17.20	150,083	+0.18(+1.03%)
Oct 06, 2005	17.11	17.24	16.97	17.03	374,362	-0.21(-1.24%)
Oct 05, 2005	17.38	17.38	17.22	17.24	217,813	-0.16(-0.93%)
Oct 04, 2005	17.55	17.62	17.40	17.40	126,685	-0.15(-0.85%)

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.