Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	18.08	18.08	17.80	17.97	1,687,624	-0.14(-0.78%)
Dec 29, 2005	18.30	18.36	18.09	18.11	1,121,661	-0.18(-0.98%)
Dec 28, 2005	18.32	18.39	18.14	18.29	966,852	-0.05(-0.25%)
Dec 27, 2005	18.42	18.60	18.27	18.33	1,302,455	-0.08(-0.45%)
Dec 23, 2005	18.32	18.42	18.27	18.42	837,589	+0.10(+0.55%)
Dec 22, 2005	18.17	18.34	18.17	18.31	1,236,732	+0.14(+0.78%)
Dec 21, 2005	18.21	18.23	18.08	18.17	1,713,825	-0.05(-0.28%)
Dec 20, 2005	18.19	18.36	18.18	18.22	1,275,161	+0.04(+0.20%)
Dec 19, 2005	18.23	18.52	17.93	18.19	3,402,978	-0.04(-0.23%)
Dec 16, 2005	18.59	18.66	18.16	18.23	3,102,092	-0.39(-2.09%)
Dec 15, 2005	19.00	19.03	18.57	18.62	1,874,094	-0.37(-1.95%)
Dec 14, 2005	19.33	19.44	18.92	18.99	2,707,316	-0.75(-3.81%)
Dec 13, 2005	19.43	19.76	19.42	19.74	1,181,052	+0.30(+1.53%)
Dec 12, 2005	19.42	19.46	19.30	19.44	848,288	+0.08(+0.43%)
Dec 09, 2005	19.10	19.39	19.05	19.36	842,174	+0.26(+1.37%)
Dec 08, 2005	19.06	19.14	18.91	19.10	1,031,701	+0.05(+0.26%)
Dec 07, 2005	19.36	19.36	18.91	19.05	1,054,846	-0.29(-1.49%)
Dec 06, 2005	19.38	19.56	19.23	19.34	1,186,948	-0.05(-0.24%)
Dec 05, 2005	19.56	19.56	19.06	19.38	1,693,956	-0.22(-1.12%)
Dec 02, 2005	19.63	19.73	19.51	19.60	767,935	-0.02(-0.09%)
Dec 01, 2005	19.64	19.69	19.49	19.62	1,612,293	+0.08(+0.42%)
Nov 30, 2005	19.50	19.69	19.37	19.54	2,366,036	+0.06(+0.33%)
Nov 29, 2005	19.12	19.51	19.07	19.47	1,745,705	+0.35(+1.84%)
Nov 28, 2005	19.22	19.27	19.11	19.12	1,348,308	-0.10(-0.52%)
Nov 25, 2005	19.14	19.26	19.10	19.22	512,248	+0.08(+0.41%)
Nov 23, 2005	18.81	19.25	18.80	19.14	1,461,195	+0.26(+1.36%)
Nov 22, 2005	18.69	18.89	18.69	18.89	2,146,594	+0.18(+0.95%)
Nov 21, 2005	18.63	18.75	18.53	18.71	1,877,588	+0.18(+0.96%)
Nov 18, 2005	18.98	19.01	18.48	18.53	3,738,800	-0.57(-3.00%)
Nov 17, 2005	18.73	19.37	18.38	19.10	10,921,410	-0.66(-3.36%)
Nov 16, 2005	19.78	19.92	19.68	19.77	2,096,156	+0.06(+0.33%)
Nov 15, 2005	19.36	20.14	19.36	19.70	3,121,089	+0.39(+2.02%)
Nov 14, 2005	18.95	19.36	18.94	19.31	1,445,255	+0.38(+2.01%)
Nov 11, 2005	18.78	18.96	18.78	18.93	637,580	+0.16(+0.85%)
Nov 10, 2005	18.63	18.87	18.50	18.77	1,104,412	+0.17(+0.94%)
Nov 09, 2005	18.71	18.71	18.46	18.60	2,699,892	-0.11(-0.61%)
Nov 08, 2005	18.85	18.94	18.70	18.71	1,122,753	-0.15(-0.78%)
Nov 07, 2005	18.88	19.07	18.80	18.86	1,751,600	+0.02(+0.12%)
Nov 04, 2005	19.09	19.21	18.78	18.84	2,384,377	-0.26(-1.34%)
Nov 03, 2005	18.95	19.16	18.86	19.09	3,939,900	+0.18(+0.97%)
Nov 02, 2005	18.90	19.02	18.85	18.91	1,668,409	+0.01(+0.05%)
Nov 01, 2005	18.87	18.93	18.80	18.90	1,725,398	+0.06(+0.34%)
Oct 31, 2005	18.78	18.94	18.60	18.84	2,203,147	+0.06(+0.32%)
Oct 28, 2005	18.89	18.96	18.70	18.78	3,531,804	-0.22(-1.18%)
Oct 27, 2005	18.80	19.07	18.50	19.00	2,852,955	+0.04(+0.22%)
Oct 26, 2005	19.44	19.44	18.79	18.96	2,024,319	-0.55(-2.79%)
Oct 25, 2005	19.44	19.80	19.34	19.51	4,956,317	+0.10(+0.52%)
Oct 24, 2005	20.12	20.15	18.99	19.40	8,566,946	-0.71(-3.55%)
Oct 21, 2005	19.92	20.21	19.79	20.12	1,196,774	+0.20(+1.01%)
Oct 20, 2005	20.17	20.29	19.87	19.92	1,495,694	-0.38(-1.85%)
Oct 19, 2005	20.13	20.32	19.99	20.29	868,813	+0.10(+0.50%)
Oct 18, 2005	20.13	20.31	20.12	20.19	1,166,641	+0.07(+0.36%)
Oct 17, 2005	19.77	20.13	19.49	20.12	1,078,647	+0.33(+1.67%)
Oct 14, 2005	19.37	19.79	19.20	19.79	1,470,584	+0.54(+2.78%)
Oct 13, 2005	19.66	19.97	19.14	19.25	3,392,279	-0.40(-2.05%)
Oct 12, 2005	19.91	20.04	19.61	19.66	1,657,710	-0.29(-1.45%)
Oct 11, 2005	19.97	20.14	19.83	19.95	1,661,640	+0.00(+0.00%)
Oct 10, 2005	19.78	20.10	19.77	19.95	1,587,838	+0.18(+0.93%)
Oct 07, 2005	19.50	19.91	19.50	19.76	2,128,908	+0.36(+1.86%)
Oct 06, 2005	20.00	20.11	19.05	19.40	3,698,187	-0.55(-2.73%)
Oct 05, 2005	20.21	20.38	19.95	19.95	1,450,059	-0.24(-1.18%)
Oct 04, 2005	20.49	20.68	20.10	20.18	1,870,600	-0.31(-1.52%)

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.