Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	16.12	16.28	16.12	16.22	308,950	-0.08(-0.52%)
Dec 29, 2005	16.33	16.41	16.21	16.30	325,038	-0.03(-0.17%)
Dec 28, 2005	16.66	16.66	16.33	16.33	379,161	-0.25(-1.49%)
Dec 27, 2005	16.73	16.97	16.55	16.58	262,649	-0.25(-1.51%)
Dec 23, 2005	16.70	16.88	16.69	16.83	262,179	+0.20(+1.23%)
Dec 22, 2005	16.65	16.77	16.53	16.63	389,433	-0.08(-0.51%)
Dec 21, 2005	16.59	16.77	16.59	16.71	364,369	+0.07(+0.42%)
Dec 20, 2005	16.52	16.69	16.52	16.64	190,030	+0.01(+0.04%)
Dec 19, 2005	16.76	16.89	16.52	16.64	321,380	-0.24(-1.42%)
Dec 16, 2005	16.85	17.05	16.81	16.88	308,268	-0.01(-0.04%)
Dec 15, 2005	17.04	17.12	16.82	16.88	321,180	-0.25(-1.48%)
Dec 14, 2005	16.75	17.15	16.75	17.14	376,081	+0.29(+1.72%)
Dec 13, 2005	16.60	16.88	16.60	16.85	260,391	+0.12(+0.72%)
Dec 12, 2005	16.75	16.88	16.63	16.73	323,592	-0.11(-0.63%)
Dec 09, 2005	16.54	16.87	16.54	16.83	343,544	+0.17(+1.02%)
Dec 08, 2005	16.69	16.95	16.62	16.66	252,162	-0.12(-0.71%)
Dec 07, 2005	16.88	17.06	16.69	16.78	227,579	-0.20(-1.16%)
Dec 06, 2005	17.00	17.13	16.88	16.98	188,458	-0.01(-0.08%)
Dec 05, 2005	17.03	17.19	16.79	17.00	615,599	-0.11(-0.66%)
Dec 02, 2005	17.13	17.21	17.05	17.11	273,405	-0.13(-0.78%)
Dec 01, 2005	17.08	17.28	17.08	17.24	703,858	+0.12(+0.70%)
Nov 30, 2005	17.19	17.28	16.95	17.12	393,827	-0.13(-0.74%)
Nov 29, 2005	17.13	17.28	17.13	17.25	290,093	+0.09(+0.53%)
Nov 28, 2005	17.18	17.38	17.16	17.16	311,251	-0.13(-0.77%)
Nov 25, 2005	17.31	17.42	17.26	17.29	77,716	-0.15(-0.85%)
Nov 23, 2005	17.19	17.48	17.19	17.44	180,906	+0.18(+1.02%)
Nov 22, 2005	17.05	17.26	16.94	17.26	224,452	+0.08(+0.45%)
Nov 21, 2005	16.94	17.24	16.85	17.19	303,154	+0.15(+0.87%)
Nov 18, 2005	17.00	17.09	16.90	17.04	334,573	+0.10(+0.58%)
Nov 17, 2005	16.76	16.98	16.71	16.94	225,829	+0.10(+0.59%)
Nov 16, 2005	16.81	16.95	16.73	16.84	184,438	-0.03(-0.17%)
Nov 15, 2005	16.86	17.11	16.81	16.87	332,681	-0.04(-0.21%)
Nov 14, 2005	16.97	17.00	16.85	16.90	207,034	-0.11(-0.66%)
Nov 11, 2005	16.86	17.06	16.79	17.02	159,123	+0.14(+0.84%)
Nov 10, 2005	16.52	16.91	16.46	16.88	315,942	+0.35(+2.09%)
Nov 09, 2005	16.41	16.57	16.34	16.53	272,090	+0.13(+0.77%)
Nov 08, 2005	16.40	16.47	16.26	16.40	373,666	-0.12(-0.73%)
Nov 07, 2005	16.45	16.54	16.33	16.52	225,893	+0.07(+0.43%)
Nov 04, 2005	16.30	16.55	16.30	16.45	193,705	+0.15(+0.91%)
Nov 03, 2005	16.37	16.52	16.15	16.30	335,690	-0.13(-0.82%)
Nov 02, 2005	16.10	16.48	16.10	16.44	441,512	+0.21(+1.30%)
Nov 01, 2005	16.15	16.36	16.14	16.23	375,255	+0.01(+0.04%)
Oct 31, 2005	16.12	16.40	16.12	16.22	424,802	+0.05(+0.30%)
Oct 28, 2005	16.01	16.19	16.01	16.17	369,866	+0.23(+1.42%)
Oct 27, 2005	15.87	16.06	15.87	15.94	354,267	-0.06(-0.40%)
Oct 26, 2005	15.94	16.17	15.87	16.01	556,000	+0.02(+0.13%)
Oct 25, 2005	15.89	16.01	15.79	15.99	476,949	-0.03(-0.18%)
Oct 24, 2005	15.82	16.04	15.74	16.01	388,964	+0.23(+1.48%)
Oct 21, 2005	15.63	15.79	15.43	15.78	407,304	+0.23(+1.45%)
Oct 20, 2005	15.69	15.79	15.42	15.56	325,888	-0.14(-0.90%)
Oct 19, 2005	15.43	15.73	15.42	15.70	377,518	+0.19(+1.23%)
Oct 18, 2005	15.63	15.63	15.42	15.51	200,880	-0.13(-0.81%)
Oct 17, 2005	15.62	15.63	15.37	15.63	276,592	+0.11(+0.68%)
Oct 14, 2005	15.22	15.53	15.08	15.53	355,858	+0.37(+2.42%)
Oct 13, 2005	14.91	15.18	14.90	15.16	638,045	+0.13(+0.84%)
Oct 12, 2005	15.21	15.31	14.89	15.03	567,045	-0.20(-1.34%)
Oct 11, 2005	15.31	15.49	15.23	15.24	723,112	-0.22(-1.41%)
Oct 10, 2005	15.76	15.76	15.32	15.46	806,178	-0.25(-1.57%)
Oct 07, 2005	15.63	15.82	15.63	15.70	359,381	-0.01(-0.05%)
Oct 06, 2005	15.73	15.90	15.58	15.71	474,826	-0.06(-0.40%)
Oct 05, 2005	16.09	16.09	15.66	15.78	414,605	-0.35(-2.14%)
Oct 04, 2005	15.97	16.21	15.97	16.12	404,374	+0.17(+1.06%)

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.