Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	17.03	17.18	16.89	17.10	343,216	+0.01(+0.08%)
Dec 29, 2005	17.04	17.14	17.04	17.09	275,001	+0.05(+0.31%)
Dec 28, 2005	17.00	17.08	16.93	17.04	300,085	+0.09(+0.54%)
Dec 27, 2005	17.23	17.26	16.94	16.95	457,927	-0.30(-1.74%)
Dec 23, 2005	17.18	17.28	17.14	17.25	348,110	+0.11(+0.65%)
Dec 22, 2005	17.23	17.23	17.03	17.14	344,593	-0.05(-0.27%)
Dec 21, 2005	17.35	17.40	17.06	17.18	314,309	-0.10(-0.57%)
Dec 20, 2005	17.25	17.40	17.18	17.28	421,985	+0.03(+0.19%)
Dec 19, 2005	17.48	17.48	17.23	17.25	267,965	-0.27(-1.57%)
Dec 16, 2005	17.42	17.52	17.29	17.52	675,420	+0.13(+0.75%)
Dec 15, 2005	17.41	17.42	17.26	17.39	363,711	+0.02(+0.11%)
Dec 14, 2005	17.26	17.44	17.26	17.37	381,147	+0.10(+0.61%)
Dec 13, 2005	17.31	17.37	17.20	17.27	350,710	-0.03(-0.15%)
Dec 12, 2005	17.32	17.44	17.24	17.29	563,309	+0.00(+0.00%)
Dec 09, 2005	17.31	17.33	17.17	17.29	263,224	+0.03(+0.19%)
Dec 08, 2005	17.29	17.36	17.12	17.26	301,002	-0.03(-0.15%)
Dec 07, 2005	17.44	17.52	17.26	17.29	276,530	-0.10(-0.60%)
Dec 06, 2005	17.38	17.54	17.37	17.39	247,929	+0.01(+0.08%)
Dec 05, 2005	17.52	17.55	17.23	17.38	366,464	-0.14(-0.78%)
Dec 02, 2005	17.51	17.54	17.36	17.52	198,986	+0.00(+0.00%)
Dec 01, 2005	17.39	17.59	17.39	17.52	265,059	+0.14(+0.83%)
Nov 30, 2005	17.40	17.55	17.31	17.37	336,027	-0.05(-0.30%)
Nov 29, 2005	17.43	17.69	17.42	17.42	199,444	-0.03(-0.15%)
Nov 28, 2005	17.72	17.78	17.45	17.45	328,533	-0.28(-1.59%)
Nov 25, 2005	17.57	17.74	17.57	17.73	160,901	+0.17(+0.97%)
Nov 23, 2005	17.49	17.63	17.38	17.56	346,275	+0.05(+0.30%)
Nov 22, 2005	17.36	17.54	17.35	17.51	752,965	+0.01(+0.04%)
Nov 21, 2005	17.29	17.52	17.29	17.50	591,146	+0.24(+1.36%)
Nov 18, 2005	17.20	17.34	17.12	17.27	598,946	+0.16(+0.92%)
Nov 17, 2005	17.20	17.33	17.03	17.11	703,257	-0.09(-0.49%)
Nov 16, 2005	17.24	17.27	17.10	17.20	624,794	-0.05(-0.27%)
Nov 15, 2005	17.31	17.32	17.17	17.24	813,227	-0.10(-0.57%)
Nov 14, 2005	17.23	17.34	17.07	17.34	823,169	+0.20(+1.14%)
Nov 11, 2005	17.16	17.20	17.00	17.14	803,132	+0.01(+0.08%)
Nov 10, 2005	17.21	17.26	17.00	17.13	600,170	-0.08(-0.46%)
Nov 09, 2005	17.05	17.28	16.90	17.21	751,894	+0.20(+1.19%)
Nov 08, 2005	17.20	17.27	16.97	17.01	353,922	-0.18(-1.03%)
Nov 07, 2005	17.27	17.44	17.11	17.18	492,341	-0.09(-0.53%)
Nov 04, 2005	17.31	17.46	17.23	17.27	633,818	-0.03(-0.19%)
Nov 03, 2005	17.26	17.53	17.25	17.31	595,581	+0.07(+0.42%)
Nov 02, 2005	17.03	17.23	16.97	17.23	381,606	+0.22(+1.27%)
Nov 01, 2005	17.18	17.18	16.95	17.02	403,478	-0.18(-1.03%)
Oct 31, 2005	17.15	17.29	17.10	17.20	456,398	+0.08(+0.46%)
Oct 28, 2005	16.95	17.16	16.95	17.12	446,609	+0.19(+1.12%)
Oct 27, 2005	17.13	17.13	16.91	16.93	600,628	-0.12(-0.69%)
Oct 26, 2005	17.18	17.18	16.94	17.05	760,307	-0.17(-0.99%)
Oct 25, 2005	17.13	17.33	17.07	17.21	642,536	+0.09(+0.50%)
Oct 24, 2005	16.86	17.20	16.84	17.13	502,435	+0.27(+1.59%)
Oct 21, 2005	17.02	17.10	16.84	16.86	559,791	-0.16(-0.92%)
Oct 20, 2005	17.12	17.29	16.84	17.02	361,264	-0.14(-0.84%)
Oct 19, 2005	16.92	17.19	16.70	17.16	676,644	+0.24(+1.39%)
Oct 18, 2005	17.22	17.27	16.93	16.93	391,089	-0.31(-1.78%)
Oct 17, 2005	17.14	17.31	17.01	17.23	494,941	+0.10(+0.57%)
Oct 14, 2005	17.24	17.24	16.95	17.14	505,188	+0.00(+0.00%)
Oct 13, 2005	17.41	17.46	16.35	17.14	894,595	-0.33(-1.91%)
Oct 12, 2005	17.66	17.78	17.29	17.47	635,654	-0.18(-1.04%)
Oct 11, 2005	17.90	17.95	17.59	17.65	770,248	-0.25(-1.39%)
Oct 10, 2005	18.33	18.35	17.88	17.90	455,327	-0.43(-2.32%)
Oct 07, 2005	18.06	18.38	18.06	18.33	658,749	+0.36(+2.00%)
Oct 06, 2005	18.16	18.54	17.84	17.97	1,538,509	-0.19(-1.04%)
Oct 05, 2005	18.47	18.57	18.16	18.16	572,333	-0.30(-1.63%)
Oct 04, 2005	18.56	18.71	18.45	18.46	397,666	-0.09(-0.46%)

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.