Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	16.83	16.88	16.66	16.81	85,264	-0.11(-0.65%)
Dec 29, 2005	17.16	17.16	16.88	16.92	62,498	-0.16(-0.92%)
Dec 28, 2005	17.04	17.26	16.87	17.08	90,830	+0.23(+1.38%)
Dec 27, 2005	17.03	17.26	16.84	16.85	114,614	-0.27(-1.59%)
Dec 23, 2005	17.25	17.48	16.83	17.12	199,622	-0.06(-0.37%)
Dec 22, 2005	17.17	17.38	17.09	17.19	81,267	-0.03(-0.20%)
Dec 21, 2005	17.33	17.47	17.20	17.22	50,232	-0.18(-1.03%)
Dec 20, 2005	17.21	17.43	17.09	17.40	205,808	+0.29(+1.70%)
Dec 19, 2005	17.48	17.48	17.08	17.11	133,787	-0.30(-1.73%)
Dec 16, 2005	17.49	17.54	17.27	17.41	372,468	-0.01(-0.03%)
Dec 15, 2005	17.41	17.70	17.24	17.42	290,600	-0.01(-0.03%)
Dec 14, 2005	17.56	17.56	17.38	17.42	117,413	-0.07(-0.40%)
Dec 13, 2005	17.29	17.53	17.29	17.49	95,895	+0.13(+0.74%)
Dec 12, 2005	17.57	17.61	17.34	17.37	113,868	-0.03(-0.20%)
Dec 09, 2005	17.19	17.51	17.19	17.40	111,934	+0.13(+0.74%)
Dec 08, 2005	17.07	17.34	17.07	17.27	133,961	+0.23(+1.36%)
Dec 07, 2005	17.42	17.48	17.01	17.04	142,246	-0.28(-1.64%)
Dec 06, 2005	17.09	17.48	17.02	17.32	171,530	+0.31(+1.84%)
Dec 05, 2005	17.29	17.47	16.96	17.01	222,874	-0.38(-2.17%)
Dec 02, 2005	17.91	17.91	17.31	17.39	219,784	-0.35(-1.96%)
Dec 01, 2005	17.56	17.84	17.50	17.74	216,950	+0.30(+1.73%)
Nov 30, 2005	17.44	17.50	17.30	17.44	172,411	+0.03(+0.17%)
Nov 29, 2005	17.43	17.57	17.24	17.41	87,872	+0.10(+0.60%)
Nov 28, 2005	17.64	17.64	17.19	17.30	255,720	-0.24(-1.36%)
Nov 25, 2005	17.60	17.65	17.50	17.54	33,065	+0.07(+0.40%)
Nov 23, 2005	17.42	17.59	17.42	17.47	85,113	+0.03(+0.17%)
Nov 22, 2005	17.35	17.67	17.35	17.44	92,132	+0.01(+0.03%)
Nov 21, 2005	17.38	17.55	17.35	17.44	96,521	+0.06(+0.33%)
Nov 18, 2005	17.52	17.52	17.26	17.38	90,850	-0.01(-0.03%)
Nov 17, 2005	17.04	17.40	16.98	17.38	103,311	+0.34(+2.01%)
Nov 16, 2005	17.25	17.26	16.74	17.04	142,849	-0.11(-0.64%)
Nov 15, 2005	17.34	17.50	17.08	17.15	84,813	-0.09(-0.50%)
Nov 14, 2005	17.53	17.60	17.09	17.24	126,710	-0.29(-1.66%)
Nov 11, 2005	17.67	17.74	17.28	17.53	124,933	-0.16(-0.92%)
Nov 10, 2005	17.71	17.91	17.26	17.69	112,672	-0.13(-0.72%)
Nov 09, 2005	17.68	18.03	17.50	17.82	127,756	+0.24(+1.39%)
Nov 08, 2005	17.85	17.85	17.35	17.57	153,733	-0.23(-1.30%)
Nov 07, 2005	17.87	17.99	17.72	17.81	89,595	+0.06(+0.33%)
Nov 04, 2005	17.78	17.82	17.44	17.75	89,656	+0.13(+0.76%)
Nov 03, 2005	17.99	17.99	17.61	17.61	115,424	-0.30(-1.65%)
Nov 02, 2005	17.42	17.91	17.29	17.91	149,878	+0.62(+3.56%)
Nov 01, 2005	17.42	17.84	17.05	17.30	163,137	-0.02(-0.13%)
Oct 31, 2005	17.52	17.81	17.29	17.32	246,409	-0.11(-0.63%)
Oct 28, 2005	16.90	17.46	16.90	17.43	101,033	+0.60(+3.55%)
Oct 27, 2005	17.35	17.44	16.78	16.83	80,509	-0.44(-2.55%)
Oct 26, 2005	17.52	17.75	17.19	17.27	93,530	-0.29(-1.65%)
Oct 25, 2005	17.59	17.77	17.14	17.56	83,125	-0.09(-0.49%)
Oct 24, 2005	17.36	17.78	17.35	17.65	114,959	+0.29(+1.67%)
Oct 21, 2005	17.02	17.51	17.02	17.36	126,451	+0.21(+1.25%)
Oct 20, 2005	17.23	17.31	16.87	17.15	136,263	-0.12(-0.71%)
Oct 19, 2005	16.57	17.33	16.57	17.27	235,118	+0.62(+3.73%)
Oct 18, 2005	16.93	17.05	16.57	16.65	146,922	-0.30(-1.75%)
Oct 17, 2005	16.61	17.12	16.61	16.94	412,857	+0.74(+4.55%)
Oct 14, 2005	16.00	16.25	15.67	16.21	134,276	+0.34(+2.12%)
Oct 13, 2005	16.08	16.08	15.67	15.87	105,936	-0.13(-0.80%)
Oct 12, 2005	15.74	16.12	15.53	16.00	209,224	+0.19(+1.17%)
Oct 11, 2005	16.73	16.81	15.72	15.81	473,451	-0.89(-5.32%)
Oct 10, 2005	17.10	17.10	16.60	16.70	43,557	-0.28(-1.67%)
Oct 07, 2005	16.83	17.06	16.43	16.98	78,184	+0.32(+1.91%)
Oct 06, 2005	17.06	17.17	16.40	16.66	131,569	-0.27(-1.61%)
Oct 05, 2005	17.69	17.82	16.90	16.94	181,916	-0.89(-4.98%)
Oct 04, 2005	18.27	18.54	17.82	17.82	122,212	-0.36(-1.98%)

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.