Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	20.45	20.48	19.94	19.96	73,000	-0.62(-3.01%)
Dec 29, 2005	20.60	20.70	20.40	20.58	64,800	-0.13(-0.63%)
Dec 28, 2005	19.84	20.71	19.84	20.71	96,300	+0.71(+3.55%)
Dec 27, 2005	19.82	20.22	19.68	20.00	108,300	+0.01(+0.05%)
Dec 23, 2005	19.50	20.00	19.50	19.99	82,200	+0.49(+2.51%)
Dec 22, 2005	18.90	19.50	18.70	19.50	103,200	+0.50(+2.63%)
Dec 21, 2005	18.85	19.11	18.66	19.00	125,400	+0.00(+0.00%)
Dec 20, 2005	19.00	19.24	18.99	19.00	175,200	-0.19(-0.99%)
Dec 19, 2005	19.00	19.22	18.87	19.19	182,000	+0.19(+1.00%)
Dec 16, 2005	18.75	19.22	18.66	19.00	401,600	+0.48(+2.59%)
Dec 15, 2005	17.95	18.56	17.95	18.52	197,900	+0.54(+3.00%)
Dec 14, 2005	17.50	18.14	17.26	17.98	123,600	+0.19(+1.07%)
Dec 13, 2005	17.64	18.09	17.50	17.79	94,500	+0.11(+0.62%)
Dec 12, 2005	17.90	18.00	17.34	17.68	50,200	-0.12(-0.67%)
Dec 09, 2005	17.73	17.81	17.62	17.80	56,400	+0.23(+1.31%)
Dec 08, 2005	17.60	17.65	17.40	17.57	75,800	-0.08(-0.45%)
Dec 07, 2005	17.63	17.90	17.43	17.65	61,700	-0.18(-1.01%)
Dec 06, 2005	17.56	17.93	17.56	17.83	114,400	+0.22(+1.25%)
Dec 05, 2005	17.35	17.90	17.35	17.61	96,600	-0.13(-0.73%)
Dec 02, 2005	17.80	17.90	17.56	17.74	47,800	-0.10(-0.56%)
Dec 01, 2005	17.61	17.90	17.55	17.84	78,000	+0.15(+0.85%)
Nov 30, 2005	17.65	17.77	17.40	17.69	70,500	+0.13(+0.74%)
Nov 29, 2005	17.33	17.71	17.33	17.56	77,200	+0.13(+0.75%)
Nov 28, 2005	17.70	17.70	17.18	17.43	150,700	-0.11(-0.63%)
Nov 25, 2005	17.55	17.70	17.37	17.54	17,800	-0.08(-0.45%)
Nov 23, 2005	17.80	17.85	17.50	17.62	69,700	-0.20(-1.12%)
Nov 22, 2005	18.13	18.13	17.44	17.82	68,700	-0.35(-1.93%)
Nov 21, 2005	17.80	18.21	17.68	18.17	160,300	+0.37(+2.08%)
Nov 18, 2005	17.85	17.88	17.55	17.80	83,600	+0.10(+0.56%)
Nov 17, 2005	17.30	17.83	17.15	17.70	101,100	+0.38(+2.19%)
Nov 16, 2005	17.10	17.44	16.52	17.32	113,200	+0.22(+1.29%)
Nov 15, 2005	17.12	17.63	17.00	17.10	80,000	-0.02(-0.12%)
Nov 14, 2005	16.27	17.30	16.26	17.12	130,300	+0.70(+4.26%)
Nov 11, 2005	16.35	16.49	16.14	16.42	56,200	-0.06(-0.36%)
Nov 10, 2005	16.22	16.48	16.05	16.48	41,800	+0.28(+1.73%)
Nov 09, 2005	16.30	16.46	16.02	16.20	38,700	-0.10(-0.61%)
Nov 08, 2005	16.20	16.39	15.98	16.30	34,400	-0.10(-0.61%)
Nov 07, 2005	16.32	16.48	16.05	16.40	50,300	+0.14(+0.86%)
Nov 04, 2005	16.21	16.28	15.97	16.26	36,100	-0.04(-0.25%)
Nov 03, 2005	16.60	16.60	16.23	16.30	57,800	-0.28(-1.69%)
Nov 02, 2005	15.97	16.58	15.97	16.58	80,800	+0.52(+3.24%)
Nov 01, 2005	16.22	16.38	15.98	16.06	90,100	-0.35(-2.13%)
Oct 31, 2005	16.10	16.41	16.05	16.41	89,000	+0.27(+1.67%)
Oct 28, 2005	16.20	16.33	16.05	16.14	37,200	+0.02(+0.12%)
Oct 27, 2005	16.16	16.21	16.03	16.12	73,200	-0.09(-0.56%)
Oct 26, 2005	16.14	16.43	16.13	16.21	50,100	-0.09(-0.55%)
Oct 25, 2005	16.21	16.30	16.13	16.30	72,000	+0.03(+0.18%)
Oct 24, 2005	16.29	16.29	15.93	16.27	82,400	+0.21(+1.31%)
Oct 21, 2005	15.79	16.20	15.72	16.06	77,300	+0.42(+2.69%)
Oct 20, 2005	16.07	16.16	15.50	15.64	71,800	-0.46(-2.86%)
Oct 19, 2005	15.89	16.10	15.71	16.10	91,700	+0.11(+0.69%)
Oct 18, 2005	16.15	16.65	15.70	15.99	61,500	+0.29(+1.85%)
Oct 17, 2005	15.90	16.03	15.51	15.70	60,100	-0.30(-1.88%)
Oct 14, 2005	16.23	16.23	15.76	16.00	93,400	+0.00(+0.00%)
Oct 13, 2005	16.22	16.26	16.00	16.00	68,400	-0.22(-1.36%)
Oct 12, 2005	16.11	16.33	16.01	16.22	57,100	+0.01(+0.06%)
Oct 11, 2005	16.08	16.46	16.01	16.21	83,000	-0.01(-0.06%)
Oct 10, 2005	17.45	17.45	16.08	16.22	122,500	-0.28(-1.70%)
Oct 07, 2005	16.40	16.71	16.40	16.50	71,500	-0.03(-0.18%)
Oct 06, 2005	16.47	16.66	16.01	16.53	87,500	+0.07(+0.43%)
Oct 05, 2005	16.73	16.79	16.46	16.46	85,800	-0.30(-1.79%)
Oct 04, 2005	16.81	17.01	16.70	16.76	99,000	-0.15(-0.89%)

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.