Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	19.41	19.57	19.32	19.52	20,779	-0.03(-0.14%)
Dec 29, 2005	19.38	19.57	19.38	19.54	25,945	+0.04(+0.23%)
Dec 28, 2005	19.56	19.61	19.38	19.50	21,453	-0.06(-0.32%)
Dec 27, 2005	19.09	19.58	19.07	19.56	41,783	+0.03(+0.14%)
Dec 23, 2005	19.49	19.53	19.23	19.53	70,986	+0.10(+0.50%)
Dec 22, 2005	19.36	19.67	19.36	19.44	123,214	+0.03(+0.15%)
Dec 21, 2005	19.25	19.44	19.25	19.41	62,225	-1.01(-4.94%)
Dec 20, 2005	20.30	20.44	20.25	20.41	38,638	+0.13(+0.66%)
Dec 19, 2005	20.41	20.45	20.28	20.28	26,956	-0.11(-0.52%)
Dec 16, 2005	20.19	20.41	20.19	20.39	38,413	+0.13(+0.66%)
Dec 15, 2005	20.30	20.41	20.14	20.25	21,228	+0.12(+0.62%)
Dec 14, 2005	20.25	20.33	20.09	20.13	42,344	-0.01(-0.04%)
Dec 13, 2005	19.93	20.14	19.93	20.14	76,040	+0.24(+1.21%)
Dec 12, 2005	19.93	19.94	19.87	19.90	39,873	+0.08(+0.40%)
Dec 09, 2005	19.81	19.90	19.73	19.82	91,877	+0.06(+0.32%)
Dec 08, 2005	19.96	19.98	19.76	19.76	28,416	-0.23(-1.16%)
Dec 07, 2005	19.95	20.07	19.94	19.99	81,094	+0.14(+0.72%)
Dec 06, 2005	19.84	19.94	19.84	19.85	57,507	+0.06(+0.31%)
Dec 05, 2005	19.64	19.93	19.64	19.78	22,576	+0.02(+0.09%)
Dec 02, 2005	20.04	20.11	19.31	19.77	46,837	-0.12(-0.58%)
Dec 01, 2005	19.61	19.88	19.55	19.88	33,022	+0.29(+1.50%)
Nov 30, 2005	19.81	19.81	19.53	19.59	32,909	-0.20(-1.03%)
Nov 29, 2005	19.70	19.82	19.65	19.79	8,873	+0.01(+0.05%)
Nov 28, 2005	19.68	19.82	19.64	19.78	9,771	+0.11(+0.54%)
Nov 25, 2005	19.81	19.82	19.64	19.68	3,594	-0.06(-0.32%)
Nov 23, 2005	19.59	19.81	19.59	19.74	26,395	+0.15(+0.77%)
Nov 22, 2005	19.64	19.64	19.12	19.59	52,678	-0.20(-1.03%)
Nov 21, 2005	19.84	19.93	19.72	19.79	11,007	+0.02(+0.09%)
Nov 18, 2005	19.50	19.85	19.43	19.77	20,329	+0.28(+1.42%)
Nov 17, 2005	19.13	19.62	19.13	19.50	21,677	+0.37(+1.91%)
Nov 16, 2005	19.10	19.13	19.02	19.13	9,434	+0.04(+0.19%)
Nov 15, 2005	18.92	19.10	18.92	19.10	11,793	+0.00(+0.00%)
Nov 14, 2005	19.12	19.14	18.87	19.10	31,000	+0.19(+0.99%)
Nov 11, 2005	18.87	18.96	18.84	18.91	7,637	+0.12(+0.62%)
Nov 10, 2005	18.81	18.87	18.72	18.79	16,511	-0.01(-0.05%)
Nov 09, 2005	18.79	19.10	18.71	18.80	18,308	+0.02(+0.10%)
Nov 08, 2005	18.61	18.79	18.54	18.79	21,565	+0.13(+0.72%)
Nov 07, 2005	18.54	18.71	18.54	18.65	9,771	-0.02(-0.10%)
Nov 04, 2005	18.65	18.79	18.58	18.67	11,793	-0.06(-0.33%)
Nov 03, 2005	18.61	18.82	18.61	18.73	37,290	+0.28(+1.54%)
Nov 02, 2005	18.28	18.52	18.28	18.45	36,054	+0.07(+0.39%)
Nov 01, 2005	18.18	18.38	18.18	18.38	19,431	+0.27(+1.47%)
Oct 31, 2005	17.85	18.11	17.85	18.11	39,087	+0.39(+2.21%)
Oct 28, 2005	17.45	17.76	17.45	17.72	39,761	+0.19(+1.07%)
Oct 27, 2005	17.79	17.79	17.37	17.53	13,703	-0.20(-1.11%)
Oct 26, 2005	17.67	17.84	17.67	17.73	16,398	-0.04(-0.20%)
Oct 25, 2005	17.75	17.92	17.61	17.76	15,387	+0.01(+0.05%)
Oct 24, 2005	17.41	17.75	17.41	17.75	21,003	+0.39(+2.26%)
Oct 21, 2005	17.45	17.49	17.14	17.36	17,521	+0.00(+0.00%)
Oct 20, 2005	17.64	17.74	17.36	17.36	15,050	-0.18(-1.02%)
Oct 19, 2005	17.41	17.62	17.00	17.54	36,616	-0.09(-0.50%)
Oct 18, 2005	18.11	18.11	17.61	17.63	52,004	-0.48(-2.65%)
Oct 17, 2005	17.65	18.25	17.65	18.11	34,931	+0.28(+1.55%)
Oct 14, 2005	17.75	17.85	17.74	17.83	37,851	-0.08(-0.45%)
Oct 13, 2005	17.90	17.95	17.36	17.91	88,845	-0.34(-1.85%)
Oct 12, 2005	18.52	18.64	17.90	18.25	50,543	-0.62(-3.30%)
Oct 11, 2005	18.63	18.96	18.63	18.87	25,721	+0.16(+0.86%)
Oct 10, 2005	18.47	18.87	18.47	18.71	31,224	+0.23(+1.25%)
Oct 07, 2005	18.25	18.48	18.25	18.48	48,072	+0.45(+2.52%)
Oct 06, 2005	19.23	19.30	18.03	18.03	45,152	-1.21(-6.29%)
Oct 05, 2005	19.26	19.26	19.20	19.24	51,105	-0.21(-1.10%)
Oct 04, 2005	19.49	19.57	19.36	19.45	46,500	+0.25(+1.30%)

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.