Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	17.30	17.30	17.09	17.24	739,466	-0.09(-0.51%)
Dec 29, 2005	17.16	17.38	17.16	17.33	1,555,026	+0.23(+1.34%)
Dec 28, 2005	17.30	17.30	17.01	17.10	748,803	-0.18(-1.05%)
Dec 27, 2005	17.28	17.38	17.27	17.28	1,114,334	+0.02(+0.11%)
Dec 23, 2005	17.25	17.31	17.25	17.27	677,377	+0.02(+0.12%)
Dec 22, 2005	17.10	17.33	17.09	17.24	1,780,508	+0.16(+0.93%)
Dec 21, 2005	17.14	17.16	17.00	17.09	2,583,931	-0.03(-0.20%)
Dec 20, 2005	17.12	17.19	17.10	17.12	2,228,202	+0.03(+0.15%)
Dec 19, 2005	17.43	17.45	17.09	17.09	1,755,299	-0.34(-1.94%)
Dec 16, 2005	17.55	17.58	17.33	17.43	2,111,494	-0.19(-1.08%)
Dec 15, 2005	17.67	17.97	17.59	17.62	4,562,844	+0.10(+0.55%)
Dec 14, 2005	17.56	17.57	17.46	17.53	712,390	-0.03(-0.18%)
Dec 13, 2005	17.56	17.78	17.53	17.56	3,098,383	+0.02(+0.10%)
Dec 12, 2005	17.58	17.61	17.51	17.54	1,231,043	-0.03(-0.20%)
Dec 09, 2005	17.63	17.65	17.42	17.58	3,061,036	+0.03(+0.18%)
Dec 08, 2005	17.82	17.88	17.46	17.54	1,955,104	-0.26(-1.44%)
Dec 07, 2005	17.28	17.83	17.28	17.80	4,293,480	+0.53(+3.08%)
Dec 06, 2005	17.34	17.35	17.20	17.27	3,380,818	+0.11(+0.65%)
Dec 05, 2005	17.03	17.18	16.99	17.16	1,569,032	+0.08(+0.45%)
Dec 02, 2005	17.18	17.23	16.96	17.08	2,565,724	-0.13(-0.76%)
Dec 01, 2005	17.08	17.27	17.08	17.21	2,683,366	+0.20(+1.20%)
Nov 30, 2005	16.91	17.03	16.88	17.01	2,803,343	+0.12(+0.74%)
Nov 29, 2005	16.84	16.98	16.82	16.88	1,983,114	+0.09(+0.55%)
Nov 28, 2005	17.13	17.13	16.74	16.79	2,056,874	-0.22(-1.28%)
Nov 25, 2005	16.94	17.03	16.92	17.01	706,321	+0.02(+0.13%)
Nov 23, 2005	17.13	17.14	16.94	16.99	3,096,982	-0.12(-0.71%)
Nov 22, 2005	17.18	17.20	16.97	17.11	1,623,184	-0.06(-0.36%)
Nov 21, 2005	17.03	17.24	17.02	17.17	1,714,217	+0.16(+0.92%)
Nov 18, 2005	16.82	17.05	16.81	17.02	2,929,388	+0.19(+1.12%)
Nov 17, 2005	16.75	16.88	16.64	16.83	2,231,937	+0.12(+0.72%)
Nov 16, 2005	16.49	16.71	16.41	16.71	2,208,128	+0.25(+1.50%)
Nov 15, 2005	16.55	16.55	16.45	16.46	1,635,789	-0.01(-0.04%)
Nov 14, 2005	16.59	16.60	16.42	16.47	1,534,953	-0.14(-0.81%)
Nov 11, 2005	16.17	16.63	16.17	16.60	4,763,583	+0.39(+2.42%)
Nov 10, 2005	16.05	16.22	16.02	16.21	1,802,449	+0.16(+0.99%)
Nov 09, 2005	15.96	16.06	15.89	16.05	2,047,537	+0.09(+0.59%)
Nov 08, 2005	15.98	16.02	15.89	15.96	813,226	-0.04(-0.28%)
Nov 07, 2005	15.98	16.26	15.96	16.00	1,497,139	+0.02(+0.15%)
Nov 04, 2005	16.07	16.09	15.95	15.98	1,801,048	+0.05(+0.32%)
Nov 03, 2005	16.04	16.13	15.82	15.93	2,191,789	-0.06(-0.39%)
Nov 02, 2005	16.13	16.14	15.87	15.99	2,111,027	-0.10(-0.61%)
Nov 01, 2005	15.70	16.09	15.68	16.09	2,470,490	+0.43(+2.75%)
Oct 31, 2005	15.47	15.67	15.46	15.66	3,304,257	+0.19(+1.25%)
Oct 28, 2005	15.29	15.61	15.27	15.47	2,655,356	+0.19(+1.23%)
Oct 27, 2005	15.52	15.52	15.24	15.28	1,578,835	-0.22(-1.44%)
Oct 26, 2005	15.66	15.74	15.47	15.50	2,553,586	-0.04(-0.29%)
Oct 25, 2005	15.25	15.74	15.25	15.55	4,511,959	+0.30(+2.00%)
Oct 24, 2005	14.79	15.27	14.79	15.24	3,566,618	+0.45(+3.04%)
Oct 21, 2005	14.59	14.83	14.59	14.79	2,033,999	+0.22(+1.53%)
Oct 20, 2005	14.68	14.77	14.53	14.57	2,066,677	-0.10(-0.66%)
Oct 19, 2005	14.47	14.67	14.22	14.66	2,725,848	+0.06(+0.43%)
Oct 18, 2005	14.75	14.75	14.54	14.60	2,227,269	-0.12(-0.79%)
Oct 17, 2005	14.50	14.73	14.46	14.72	1,492,937	+0.21(+1.42%)
Oct 14, 2005	14.46	14.55	14.33	14.51	2,925,654	+0.20(+1.41%)
Oct 13, 2005	14.43	14.43	14.10	14.31	3,314,527	-0.12(-0.85%)
Oct 12, 2005	14.58	14.59	14.32	14.43	4,484,882	-0.09(-0.63%)
Oct 11, 2005	14.71	14.74	14.49	14.53	3,220,693	-0.19(-1.27%)
Oct 10, 2005	14.94	14.94	14.69	14.71	1,330,012	-0.10(-0.68%)
Oct 07, 2005	14.83	14.92	14.60	14.81	2,033,065	-0.02(-0.12%)
Oct 06, 2005	15.09	15.19	14.73	14.83	2,744,989	-0.31(-2.08%)
Oct 05, 2005	15.57	15.60	15.14	15.14	1,604,511	-0.39(-2.48%)
Oct 04, 2005	15.59	15.74	15.51	15.53	3,371,014	-0.07(-0.43%)

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.