Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	17.20	17.46	17.03	17.43	51,034	+0.16(+0.93%)
Dec 29, 2005	17.02	17.33	17.02	17.27	5,326	+0.11(+0.64%)
Dec 28, 2005	16.90	17.20	16.82	17.16	17,500	+0.25(+1.48%)
Dec 27, 2005	16.89	16.91	16.65	16.91	6,900	+0.14(+0.83%)
Dec 23, 2005	16.10	16.85	15.94	16.77	8,901	+0.44(+2.69%)
Dec 22, 2005	16.25	16.34	16.07	16.33	9,992	-0.01(-0.06%)
Dec 21, 2005	16.66	16.66	16.34	16.34	10,180	-0.08(-0.49%)
Dec 20, 2005	16.25	16.60	16.00	16.42	58,893	+0.38(+2.37%)
Dec 19, 2005	16.25	16.25	15.67	16.04	85,511	-0.18(-1.11%)
Dec 16, 2005	15.95	16.34	15.80	16.22	34,768	+0.39(+2.46%)
Dec 15, 2005	15.99	16.00	14.79	15.83	35,102	-0.13(-0.81%)
Dec 14, 2005	15.89	16.15	15.80	15.96	11,346	+0.25(+1.59%)
Dec 13, 2005	15.62	15.76	15.62	15.71	9,182	+0.05(+0.32%)
Dec 12, 2005	15.86	15.86	15.62	15.66	4,051	+0.07(+0.45%)
Dec 09, 2005	16.01	16.01	15.51	15.59	12,771	-0.36(-2.26%)
Dec 08, 2005	15.31	16.00	15.31	15.95	101,582	+0.63(+4.11%)
Dec 07, 2005	15.65	15.85	15.26	15.32	15,710	-0.34(-2.17%)
Dec 06, 2005	16.08	16.08	15.48	15.66	18,386	-0.45(-2.79%)
Dec 05, 2005	16.35	16.35	15.86	16.11	10,206	-0.24(-1.47%)
Dec 02, 2005	16.85	16.85	16.25	16.35	74,963	-0.57(-3.37%)
Dec 01, 2005	16.70	17.30	16.38	16.92	37,371	+0.51(+3.11%)
Nov 30, 2005	16.26	16.42	16.26	16.41	11,837	+0.15(+0.92%)
Nov 29, 2005	16.45	16.65	16.23	16.26	9,567	-0.10(-0.61%)
Nov 28, 2005	16.32	16.48	16.12	16.36	11,263	-0.03(-0.18%)
Nov 25, 2005	16.38	16.56	16.38	16.39	1,253	-0.21(-1.27%)
Nov 23, 2005	16.80	16.84	16.36	16.60	65,775	-0.09(-0.54%)
Nov 22, 2005	16.50	16.88	16.50	16.69	8,104	+0.10(+0.60%)
Nov 21, 2005	16.86	16.86	16.19	16.59	17,598	+0.27(+1.65%)
Nov 18, 2005	16.00	16.58	16.00	16.32	21,966	+0.25(+1.56%)
Nov 17, 2005	16.45	16.45	15.67	16.07	13,336	-0.34(-2.07%)
Nov 16, 2005	16.50	16.71	16.30	16.41	12,586	-0.26(-1.56%)
Nov 15, 2005	17.09	17.14	16.50	16.67	12,385	-0.35(-2.06%)
Nov 14, 2005	16.97	17.10	16.82	17.02	36,912	-0.03(-0.18%)
Nov 11, 2005	17.05	17.15	16.75	17.05	130,054	-0.08(-0.47%)
Nov 10, 2005	17.05	17.25	16.96	17.13	8,449	+0.14(+0.82%)
Nov 09, 2005	16.77	17.26	16.77	16.99	38,563	+0.27(+1.61%)
Nov 08, 2005	16.71	16.85	16.50	16.72	42,816	+0.12(+0.72%)
Nov 07, 2005	16.50	16.85	16.20	16.60	11,126	+0.04(+0.24%)
Nov 04, 2005	16.60	16.65	16.50	16.56	5,230	-0.04(-0.24%)
Nov 03, 2005	16.65	16.66	16.41	16.60	11,341	+0.00(+0.00%)
Nov 02, 2005	16.37	16.60	16.37	16.60	48,774	+0.46(+2.85%)
Nov 01, 2005	16.00	16.35	15.75	16.14	17,014	-0.10(-0.62%)
Oct 31, 2005	15.90	16.47	15.80	16.24	51,297	+0.33(+2.07%)
Oct 28, 2005	16.16	16.16	15.91	15.91	7,924	+0.14(+0.89%)
Oct 27, 2005	16.38	16.54	15.65	15.77	33,217	-0.45(-2.77%)
Oct 26, 2005	16.45	16.50	16.10	16.22	4,506	-0.03(-0.18%)
Oct 25, 2005	16.49	16.49	16.18	16.25	4,941	-0.29(-1.75%)
Oct 24, 2005	15.30	16.54	15.30	16.54	27,790	+0.34(+2.10%)
Oct 21, 2005	16.24	16.71	16.07	16.20	144,185	-0.23(-1.40%)
Oct 20, 2005	16.51	16.57	16.40	16.43	31,746	-0.07(-0.42%)
Oct 19, 2005	16.26	16.56	15.95	16.50	69,246	+0.16(+0.98%)
Oct 18, 2005	16.15	16.70	16.15	16.34	68,166	+0.25(+1.55%)
Oct 17, 2005	16.50	16.50	15.90	16.09	19,636	-0.18(-1.11%)
Oct 14, 2005	16.15	16.63	16.09	16.27	39,999	+0.21(+1.31%)
Oct 13, 2005	16.13	16.20	16.00	16.06	9,782	+0.05(+0.31%)
Oct 12, 2005	15.95	16.05	15.82	16.01	10,899	+0.06(+0.38%)
Oct 11, 2005	16.18	16.18	15.90	15.95	10,490	-0.10(-0.62%)
Oct 10, 2005	15.95	16.11	15.95	16.05	14,221	+0.00(+0.00%)
Oct 07, 2005	16.11	16.25	15.95	16.05	43,522	-0.06(-0.37%)
Oct 06, 2005	15.94	16.25	15.75	16.11	162,498	+0.34(+2.16%)
Oct 05, 2005	15.80	15.92	15.60	15.77	16,246	+0.00(+0.00%)
Oct 04, 2005	16.03	16.03	15.77	15.77	17,564	-0.13(-0.82%)

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.