Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	23.07	24.16	22.71	23.65	119,254	+0.85(+3.73%)
Dec 29, 2005	24.38	24.38	22.67	22.80	208,005	-1.62(-6.63%)
Dec 28, 2005	24.71	24.75	24.22	24.42	24,867	-0.24(-0.99%)
Dec 27, 2005	25.74	25.74	24.51	24.66	61,340	-1.08(-4.18%)
Dec 23, 2005	25.99	26.10	25.69	25.74	16,799	-0.29(-1.11%)
Dec 22, 2005	25.94	26.24	25.94	26.03	29,178	+0.08(+0.31%)
Dec 21, 2005	25.92	26.24	25.89	25.95	29,178	+0.17(+0.67%)
Dec 20, 2005	25.52	26.03	25.47	25.78	88,860	+0.16(+0.64%)
Dec 19, 2005	25.79	25.81	25.52	25.61	42,109	-0.15(-0.60%)
Dec 16, 2005	25.92	25.92	25.56	25.77	105,439	-0.15(-0.59%)
Dec 15, 2005	25.74	26.01	25.30	25.92	69,187	+0.13(+0.49%)
Dec 14, 2005	24.72	26.33	24.70	25.80	58,024	+1.30(+5.32%)
Dec 13, 2005	24.75	24.75	24.38	24.49	65,650	+0.02(+0.07%)
Dec 12, 2005	24.43	24.65	24.34	24.47	58,798	+0.20(+0.82%)
Dec 09, 2005	23.16	24.38	23.07	24.28	62,666	+0.90(+3.87%)
Dec 08, 2005	23.44	23.52	22.66	23.37	65,319	-0.52(-2.16%)
Dec 07, 2005	24.08	24.20	23.78	23.89	20,557	-0.42(-1.71%)
Dec 06, 2005	23.92	24.64	23.80	24.30	47,414	+0.37(+1.55%)
Dec 05, 2005	23.61	23.97	23.48	23.93	28,072	-0.10(-0.41%)
Dec 02, 2005	23.57	24.07	23.57	24.03	31,720	+0.16(+0.68%)
Dec 01, 2005	22.89	24.07	22.89	23.87	154,732	+1.20(+5.31%)
Nov 30, 2005	22.30	23.07	22.06	22.66	155,506	+0.61(+2.75%)
Nov 29, 2005	21.49	22.39	21.49	22.06	71,619	+0.66(+3.09%)
Nov 28, 2005	21.43	21.49	21.37	21.40	32,162	+0.05(+0.21%)
Nov 25, 2005	21.32	21.38	21.26	21.35	30,062	+0.01(+0.04%)
Nov 23, 2005	21.17	21.44	21.17	21.34	44,983	+0.33(+1.59%)
Nov 22, 2005	21.57	21.62	20.95	21.01	67,419	-0.47(-2.19%)
Nov 21, 2005	20.36	21.71	20.36	21.48	219,941	+1.35(+6.70%)
Nov 18, 2005	20.24	20.31	20.13	20.13	65,098	-0.02(-0.09%)
Nov 17, 2005	19.68	20.22	19.68	20.15	50,840	+0.56(+2.86%)
Nov 16, 2005	19.67	19.72	19.54	19.59	57,361	-0.05(-0.28%)
Nov 15, 2005	19.58	19.71	19.54	19.64	101,018	+0.06(+0.32%)
Nov 14, 2005	19.88	19.94	19.45	19.58	58,135	-0.24(-1.19%)
Nov 11, 2005	19.14	19.91	19.14	19.81	35,809	+0.82(+4.34%)
Nov 10, 2005	18.91	20.09	18.86	18.99	95,713	+0.08(+0.43%)
Nov 09, 2005	18.28	18.96	18.23	18.91	36,472	+0.72(+3.98%)
Nov 08, 2005	18.51	18.51	18.12	18.19	45,646	-0.32(-1.71%)
Nov 07, 2005	18.45	18.64	18.31	18.50	20,557	+0.05(+0.29%)
Nov 04, 2005	18.50	18.55	18.32	18.45	15,473	-0.01(-0.05%)
Nov 03, 2005	18.41	18.64	18.38	18.46	41,446	+0.14(+0.74%)
Nov 02, 2005	18.24	18.32	18.05	18.32	13,373	+0.08(+0.45%)
Nov 01, 2005	18.55	18.55	18.23	18.24	17,131	-0.20(-1.08%)
Oct 31, 2005	18.23	18.64	18.23	18.44	22,988	+0.25(+1.39%)
Oct 28, 2005	18.10	18.24	18.03	18.19	18,236	+0.19(+1.06%)
Oct 27, 2005	18.79	18.79	17.97	18.00	31,057	-0.76(-4.05%)
Oct 26, 2005	18.83	18.96	18.76	18.76	4,641	-0.07(-0.38%)
Oct 25, 2005	18.95	19.09	18.75	18.83	11,715	-0.03(-0.14%)
Oct 24, 2005	18.71	19.17	18.62	18.86	38,904	-0.04(-0.19%)
Oct 21, 2005	18.96	19.22	18.86	18.89	18,788	+0.09(+0.48%)
Oct 20, 2005	19.18	19.27	18.67	18.80	31,830	-0.38(-1.98%)
Oct 19, 2005	19.02	19.18	18.96	19.18	43,325	+0.25(+1.34%)
Oct 18, 2005	18.86	19.18	18.82	18.93	40,893	+0.21(+1.11%)
Oct 17, 2005	18.14	18.73	18.14	18.72	19,673	+0.57(+3.14%)
Oct 14, 2005	17.71	18.19	17.50	18.15	55,924	+0.51(+2.87%)
Oct 13, 2005	17.60	17.90	17.55	17.64	58,466	+0.18(+1.04%)
Oct 12, 2005	18.10	18.10	17.01	17.46	62,998	-0.72(-3.98%)
Oct 11, 2005	18.34	18.37	18.10	18.19	34,151	-0.17(-0.94%)
Oct 10, 2005	18.37	18.46	18.28	18.36	34,593	+0.08(+0.45%)
Oct 07, 2005	18.51	18.57	17.65	18.28	85,655	-0.24(-1.27%)
Oct 06, 2005	19.67	19.72	18.50	18.51	54,819	-1.07(-5.45%)
Oct 05, 2005	20.37	20.38	19.58	19.58	35,699	-0.78(-3.82%)
Oct 04, 2005	20.33	20.46	20.27	20.36	35,809	+0.00(+0.00%)

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.