Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	18.09	18.09	17.80	17.97	1,687,179	-0.14(-0.78%)
Dec 29, 2005	18.30	18.37	18.09	18.11	1,121,366	-0.18(-0.98%)
Dec 28, 2005	18.32	18.39	18.14	18.29	966,597	-0.05(-0.25%)
Dec 27, 2005	18.42	18.60	18.28	18.34	1,302,112	-0.08(-0.45%)
Dec 23, 2005	18.32	18.42	18.28	18.42	837,368	+0.10(+0.55%)
Dec 22, 2005	18.18	18.35	18.18	18.32	1,236,406	+0.14(+0.78%)
Dec 21, 2005	18.22	18.23	18.09	18.18	1,713,374	-0.05(-0.28%)
Dec 20, 2005	18.19	18.37	18.19	18.23	1,274,826	+0.04(+0.20%)
Dec 19, 2005	18.24	18.53	17.93	18.19	3,402,082	-0.04(-0.23%)
Dec 16, 2005	18.60	18.66	18.16	18.23	3,101,276	-0.39(-2.09%)
Dec 15, 2005	19.00	19.03	18.58	18.62	1,873,601	-0.37(-1.95%)
Dec 14, 2005	19.33	19.45	18.93	18.99	2,706,604	-0.75(-3.81%)
Dec 13, 2005	19.43	19.76	19.42	19.74	1,180,742	+0.30(+1.53%)
Dec 12, 2005	19.42	19.47	19.30	19.45	848,064	+0.08(+0.43%)
Dec 09, 2005	19.10	19.39	19.05	19.36	841,952	+0.26(+1.37%)
Dec 08, 2005	19.07	19.15	18.92	19.10	1,031,430	+0.05(+0.26%)
Dec 07, 2005	19.37	19.37	18.91	19.05	1,054,569	-0.29(-1.49%)
Dec 06, 2005	19.39	19.56	19.24	19.34	1,186,636	-0.05(-0.24%)
Dec 05, 2005	19.56	19.56	19.06	19.39	1,693,510	-0.22(-1.12%)
Dec 02, 2005	19.64	19.74	19.52	19.61	767,733	-0.02(-0.09%)
Dec 01, 2005	19.65	19.69	19.49	19.63	1,611,869	+0.08(+0.42%)
Nov 30, 2005	19.51	19.70	19.38	19.54	2,365,413	+0.06(+0.33%)
Nov 29, 2005	19.13	19.52	19.07	19.48	1,745,245	+0.35(+1.84%)
Nov 28, 2005	19.22	19.28	19.11	19.13	1,347,953	-0.10(-0.52%)
Nov 25, 2005	19.15	19.26	19.11	19.23	512,113	+0.08(+0.41%)
Nov 23, 2005	18.82	19.25	18.80	19.15	1,460,810	+0.26(+1.36%)
Nov 22, 2005	18.70	18.89	18.70	18.89	2,146,030	+0.18(+0.95%)
Nov 21, 2005	18.64	18.76	18.53	18.71	1,877,094	+0.18(+0.96%)
Nov 18, 2005	18.99	19.02	18.48	18.53	3,737,816	-0.57(-3.00%)
Nov 17, 2005	18.73	19.37	18.39	19.11	10,918,536	-0.66(-3.36%)
Nov 16, 2005	19.79	19.92	19.69	19.77	2,095,604	+0.06(+0.33%)
Nov 15, 2005	19.37	20.15	19.37	19.71	3,120,267	+0.39(+2.02%)
Nov 14, 2005	18.95	19.37	18.94	19.32	1,444,875	+0.38(+2.01%)
Nov 11, 2005	18.78	18.97	18.78	18.94	637,413	+0.16(+0.85%)
Nov 10, 2005	18.64	18.87	18.51	18.78	1,104,121	+0.17(+0.94%)
Nov 09, 2005	18.72	18.72	18.46	18.60	2,699,182	-0.11(-0.61%)
Nov 08, 2005	18.85	18.94	18.70	18.72	1,122,458	-0.15(-0.78%)
Nov 07, 2005	18.89	19.08	18.81	18.86	1,751,139	+0.02(+0.12%)
Nov 04, 2005	19.10	19.22	18.79	18.84	2,383,750	-0.26(-1.34%)
Nov 03, 2005	18.96	19.16	18.86	19.10	3,938,863	+0.18(+0.97%)
Nov 02, 2005	18.91	19.02	18.86	18.91	1,667,970	+0.01(+0.05%)
Nov 01, 2005	18.87	18.94	18.80	18.91	1,724,944	+0.06(+0.34%)
Oct 31, 2005	18.78	18.94	18.61	18.84	2,202,567	+0.06(+0.32%)
Oct 28, 2005	18.89	18.97	18.70	18.78	3,530,875	-0.22(-1.18%)
Oct 27, 2005	18.81	19.08	18.51	19.01	2,852,205	+0.04(+0.22%)
Oct 26, 2005	19.45	19.45	18.80	18.97	2,023,786	-0.55(-2.79%)
Oct 25, 2005	19.45	19.81	19.34	19.51	4,955,013	+0.10(+0.52%)
Oct 24, 2005	20.12	20.16	18.99	19.41	8,564,692	-0.71(-3.55%)
Oct 21, 2005	19.92	20.21	19.79	20.12	1,196,459	+0.20(+1.01%)
Oct 20, 2005	20.18	20.29	19.87	19.92	1,495,301	-0.38(-1.85%)
Oct 19, 2005	20.14	20.33	20.00	20.30	868,584	+0.10(+0.50%)
Oct 18, 2005	20.14	20.31	20.12	20.20	1,166,334	+0.07(+0.36%)
Oct 17, 2005	19.77	20.13	19.49	20.12	1,078,363	+0.33(+1.67%)
Oct 14, 2005	19.37	19.79	19.20	19.79	1,470,197	+0.54(+2.78%)
Oct 13, 2005	19.66	19.97	19.15	19.26	3,391,386	-0.40(-2.05%)
Oct 12, 2005	19.92	20.05	19.61	19.66	1,657,273	-0.29(-1.45%)
Oct 11, 2005	19.97	20.15	19.84	19.95	1,661,203	+0.00(+0.00%)
Oct 10, 2005	19.79	20.10	19.77	19.95	1,587,420	+0.18(+0.93%)
Oct 07, 2005	19.51	19.91	19.51	19.77	2,128,348	+0.36(+1.86%)
Oct 06, 2005	20.01	20.12	19.05	19.41	3,697,213	-0.55(-2.73%)
Oct 05, 2005	20.22	20.38	19.95	19.95	1,449,678	-0.24(-1.18%)
Oct 04, 2005	20.50	20.69	20.11	20.19	1,870,108	-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.