Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	18.14	18.14	17.85	18.02	1,682,194	-0.14(-0.78%)
Dec 29, 2005	18.36	18.42	18.14	18.17	1,118,052	-0.18(-0.98%)
Dec 28, 2005	18.38	18.45	18.19	18.35	963,741	-0.05(-0.25%)
Dec 27, 2005	18.47	18.66	18.33	18.39	1,298,264	-0.08(-0.45%)
Dec 23, 2005	18.38	18.47	18.33	18.47	834,894	+0.10(+0.55%)
Dec 22, 2005	18.23	18.40	18.23	18.37	1,232,752	+0.14(+0.78%)
Dec 21, 2005	18.27	18.29	18.14	18.23	1,708,311	-0.05(-0.28%)
Dec 20, 2005	18.25	18.42	18.24	18.28	1,271,058	+0.04(+0.20%)
Dec 19, 2005	18.29	18.58	17.99	18.25	3,392,029	-0.04(-0.23%)
Dec 16, 2005	18.65	18.72	18.22	18.29	3,092,111	-0.39(-2.09%)
Dec 15, 2005	19.06	19.09	18.63	18.68	1,868,064	-0.37(-1.95%)
Dec 14, 2005	19.39	19.50	18.98	19.05	2,698,605	-0.75(-3.81%)
Dec 13, 2005	19.49	19.82	19.48	19.80	1,177,252	+0.30(+1.53%)
Dec 12, 2005	19.48	19.53	19.36	19.50	845,558	+0.08(+0.43%)
Dec 09, 2005	19.16	19.45	19.11	19.42	839,464	+0.26(+1.37%)
Dec 08, 2005	19.12	19.21	18.98	19.16	1,028,382	+0.05(+0.26%)
Dec 07, 2005	19.43	19.43	18.97	19.11	1,051,452	-0.29(-1.49%)
Dec 06, 2005	19.44	19.62	19.29	19.40	1,183,129	-0.05(-0.24%)
Dec 05, 2005	19.62	19.62	19.12	19.44	1,688,505	-0.22(-1.12%)
Dec 02, 2005	19.70	19.80	19.57	19.66	765,464	-0.02(-0.09%)
Dec 01, 2005	19.71	19.75	19.55	19.68	1,607,105	+0.08(+0.42%)
Nov 30, 2005	19.56	19.76	19.44	19.60	2,358,423	+0.06(+0.33%)
Nov 29, 2005	19.18	19.57	19.13	19.54	1,740,088	+0.35(+1.84%)
Nov 28, 2005	19.28	19.33	19.17	19.18	1,343,970	-0.10(-0.52%)
Nov 25, 2005	19.21	19.32	19.16	19.28	510,599	+0.08(+0.41%)
Nov 23, 2005	18.87	19.31	18.86	19.21	1,456,494	+0.26(+1.36%)
Nov 22, 2005	18.76	18.95	18.75	18.95	2,139,688	+0.18(+0.95%)
Nov 21, 2005	18.69	18.81	18.59	18.77	1,871,547	+0.18(+0.96%)
Nov 18, 2005	19.04	19.07	18.54	18.59	3,726,770	-0.57(-3.00%)
Nov 17, 2005	18.79	19.43	18.44	19.16	10,886,270	-0.67(-3.36%)
Nov 16, 2005	19.85	19.98	19.75	19.83	2,089,411	+0.06(+0.33%)
Nov 15, 2005	19.43	20.21	19.43	19.77	3,111,047	+0.39(+2.02%)
Nov 14, 2005	19.01	19.43	19.00	19.38	1,440,605	+0.38(+2.01%)
Nov 11, 2005	18.84	19.02	18.84	18.99	635,529	+0.16(+0.85%)
Nov 10, 2005	18.69	18.93	18.56	18.83	1,100,858	+0.17(+0.94%)
Nov 09, 2005	18.77	18.77	18.52	18.66	2,691,205	-0.11(-0.61%)
Nov 08, 2005	18.91	19.00	18.76	18.77	1,119,141	-0.15(-0.78%)
Nov 07, 2005	18.94	19.14	18.86	18.92	1,745,964	+0.02(+0.12%)
Nov 04, 2005	19.15	19.27	18.84	18.90	2,376,705	-0.26(-1.34%)
Nov 03, 2005	19.01	19.22	18.92	19.15	3,927,223	+0.18(+0.97%)
Nov 02, 2005	18.96	19.08	18.91	18.97	1,663,041	+0.01(+0.05%)
Nov 01, 2005	18.93	18.99	18.86	18.96	1,719,847	+0.06(+0.34%)
Oct 31, 2005	18.84	19.00	18.66	18.90	2,196,058	+0.06(+0.32%)
Oct 28, 2005	18.95	19.02	18.76	18.84	3,520,441	-0.23(-1.18%)
Oct 27, 2005	18.86	19.14	18.56	19.06	2,843,776	+0.04(+0.22%)
Oct 26, 2005	19.50	19.50	18.85	19.02	2,017,805	-0.55(-2.79%)
Oct 25, 2005	19.50	19.87	19.40	19.57	4,940,370	+0.10(+0.52%)
Oct 24, 2005	20.18	20.22	19.05	19.47	8,539,382	-0.72(-3.55%)
Oct 21, 2005	19.98	20.27	19.85	20.18	1,192,923	+0.20(+1.01%)
Oct 20, 2005	20.24	20.35	19.93	19.98	1,490,882	-0.38(-1.85%)
Oct 19, 2005	20.20	20.39	20.06	20.36	866,017	+0.10(+0.50%)
Oct 18, 2005	20.20	20.37	20.18	20.26	1,162,888	+0.07(+0.36%)
Oct 17, 2005	19.83	20.19	19.55	20.18	1,075,176	+0.33(+1.67%)
Oct 14, 2005	19.43	19.85	19.26	19.85	1,465,852	+0.54(+2.78%)
Oct 13, 2005	19.72	20.03	19.21	19.32	3,381,364	-0.40(-2.05%)
Oct 12, 2005	19.98	20.11	19.67	19.72	1,652,376	-0.29(-1.45%)
Oct 11, 2005	20.03	20.21	19.89	20.01	1,656,294	+0.00(+0.00%)
Oct 10, 2005	19.85	20.16	19.83	20.01	1,582,729	+0.18(+0.93%)
Oct 07, 2005	19.56	19.97	19.56	19.83	2,122,058	+0.36(+1.87%)
Oct 06, 2005	20.06	20.17	19.11	19.46	3,686,288	-0.55(-2.73%)
Oct 05, 2005	20.28	20.44	20.01	20.01	1,445,394	-0.24(-1.18%)
Oct 04, 2005	20.56	20.75	20.17	20.25	1,864,582	-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.