Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	17.69	17.85	17.44	17.50	305,669	-0.35(-1.96%)
Dec 29, 2005	17.89	18.08	17.82	17.85	201,477	-0.15(-0.82%)
Dec 28, 2005	17.71	18.07	17.59	17.99	172,731	+0.41(+2.33%)
Dec 27, 2005	18.14	18.14	17.57	17.58	249,372	-0.55(-3.03%)
Dec 23, 2005	18.09	18.19	17.98	18.13	191,627	+0.06(+0.36%)
Dec 22, 2005	18.07	18.22	17.80	18.07	395,781	-0.07(-0.40%)
Dec 21, 2005	17.72	18.29	17.72	18.14	464,216	+0.42(+2.36%)
Dec 20, 2005	17.68	18.14	17.56	17.72	653,857	+0.04(+0.22%)
Dec 19, 2005	18.09	18.09	17.61	17.68	698,013	-0.40(-2.22%)
Dec 16, 2005	18.22	18.23	17.25	18.08	1,719,628	-0.05(-0.26%)
Dec 15, 2005	18.32	18.59	17.94	18.13	924,367	-0.36(-1.96%)
Dec 14, 2005	17.78	19.80	17.37	18.49	3,393,738	+1.54(+9.10%)
Dec 13, 2005	16.75	16.99	16.60	16.95	534,321	+0.27(+1.63%)
Dec 12, 2005	16.83	16.87	16.45	16.68	294,868	-0.11(-0.67%)
Dec 09, 2005	16.60	16.82	16.47	16.79	307,989	+0.23(+1.41%)
Dec 08, 2005	16.70	16.78	16.20	16.56	351,249	+0.01(+0.05%)
Dec 07, 2005	16.68	16.84	16.41	16.55	283,673	-0.26(-1.54%)
Dec 06, 2005	17.09	17.33	16.79	16.81	328,543	-0.24(-1.42%)
Dec 05, 2005	17.05	17.13	16.61	17.05	423,701	-0.08(-0.48%)
Dec 02, 2005	17.17	17.19	17.03	17.13	268,891	-0.09(-0.50%)
Dec 01, 2005	17.21	17.32	16.99	17.22	372,039	+0.02(+0.13%)
Nov 30, 2005	17.24	17.24	17.03	17.20	415,349	+0.05(+0.28%)
Nov 29, 2005	16.85	17.22	16.83	17.15	337,342	+0.38(+2.24%)
Nov 28, 2005	16.99	16.99	16.54	16.77	217,720	-0.39(-2.26%)
Nov 25, 2005	17.13	17.16	17.04	17.16	106,889	+0.03(+0.18%)
Nov 23, 2005	17.06	17.18	16.90	17.13	262,051	-0.03(-0.20%)
Nov 22, 2005	16.95	17.22	16.95	17.17	257,096	+0.12(+0.68%)
Nov 21, 2005	16.97	17.09	16.72	17.05	343,494	+0.00(+0.00%)
Nov 18, 2005	17.15	17.17	16.90	17.05	191,947	+0.04(+0.23%)
Nov 17, 2005	16.71	17.10	16.71	17.01	300,485	+0.36(+2.18%)
Nov 16, 2005	16.76	16.78	16.51	16.65	143,635	-0.09(-0.52%)
Nov 15, 2005	16.84	17.03	16.62	16.74	251,314	-0.15(-0.87%)
Nov 14, 2005	17.25	17.25	16.43	16.88	263,973	-0.36(-2.08%)
Nov 11, 2005	17.15	17.28	17.13	17.24	139,365	+0.03(+0.20%)
Nov 10, 2005	17.02	17.24	16.44	17.21	162,647	+0.19(+1.09%)
Nov 09, 2005	16.82	17.05	16.62	17.02	267,231	+0.22(+1.31%)
Nov 08, 2005	16.77	16.84	16.55	16.80	200,261	-0.10(-0.59%)
Nov 07, 2005	16.74	17.01	16.50	16.90	272,871	+0.21(+1.27%)
Nov 04, 2005	16.76	16.76	16.35	16.69	189,974	-0.07(-0.41%)
Nov 03, 2005	16.80	16.95	16.65	16.76	200,111	+0.00(+0.03%)
Nov 02, 2005	16.37	16.75	16.30	16.75	266,173	+0.47(+2.86%)
Nov 01, 2005	15.98	16.34	15.87	16.29	154,089	+0.23(+1.45%)
Oct 31, 2005	16.06	16.29	15.77	16.05	403,922	-0.06(-0.40%)
Oct 28, 2005	15.40	16.28	15.40	16.12	553,349	+0.79(+5.13%)
Oct 27, 2005	15.56	15.65	15.14	15.33	421,953	-0.27(-1.74%)
Oct 26, 2005	15.45	15.76	15.38	15.60	154,444	+0.06(+0.39%)
Oct 25, 2005	15.61	15.93	15.33	15.54	256,985	-0.20(-1.29%)
Oct 24, 2005	15.25	15.85	15.13	15.75	497,049	+0.54(+3.52%)
Oct 21, 2005	14.98	15.57	14.94	15.21	748,711	-0.16(-1.01%)
Oct 20, 2005	15.74	15.85	15.18	15.37	248,219	-0.39(-2.49%)
Oct 19, 2005	15.35	15.81	15.30	15.76	401,449	+0.32(+2.07%)
Oct 18, 2005	15.76	15.91	15.33	15.44	244,514	-0.40(-2.51%)
Oct 17, 2005	15.97	15.97	15.38	15.84	232,821	-0.10(-0.60%)
Oct 14, 2005	15.86	15.97	15.53	15.93	180,068	+0.15(+0.96%)
Oct 13, 2005	15.84	15.93	15.50	15.78	494,102	-0.11(-0.68%)
Oct 12, 2005	15.73	16.06	15.49	15.89	440,029	+0.12(+0.77%)
Oct 11, 2005	16.02	16.35	15.75	15.77	285,469	-0.15(-0.92%)
Oct 10, 2005	15.96	16.02	15.69	15.91	206,300	+0.06(+0.35%)
Oct 07, 2005	15.82	16.09	15.61	15.86	235,977	+0.19(+1.24%)
Oct 06, 2005	15.92	16.17	15.57	15.66	321,803	-0.23(-1.47%)
Oct 05, 2005	16.39	16.50	15.90	15.90	208,521	-0.52(-3.16%)
Oct 04, 2005	16.50	16.66	16.30	16.42	212,987	-0.04(-0.24%)

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.