Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	18.43	18.50	18.13	18.39	48,435	-0.18(-0.97%)
Dec 29, 2005	18.62	18.94	18.53	18.57	47,442	-0.13(-0.70%)
Dec 28, 2005	17.86	18.98	17.86	18.70	103,800	+0.79(+4.41%)
Dec 27, 2005	18.24	18.65	17.90	17.91	77,900	-0.39(-2.13%)
Dec 23, 2005	18.42	18.58	18.08	18.30	103,146	-0.10(-0.54%)
Dec 22, 2005	18.40	18.60	18.34	18.40	94,874	-0.09(-0.49%)
Dec 21, 2005	18.42	18.54	18.25	18.49	48,359	+0.17(+0.93%)
Dec 20, 2005	18.74	18.74	18.23	18.32	68,318	-0.33(-1.77%)
Dec 19, 2005	18.77	18.91	18.60	18.65	55,254	-0.19(-1.01%)
Dec 16, 2005	18.73	18.97	18.71	18.84	124,344	+0.16(+0.86%)
Dec 15, 2005	18.75	18.81	18.43	18.68	82,229	-0.21(-1.11%)
Dec 14, 2005	19.20	19.20	18.87	18.89	92,584	-0.33(-1.72%)
Dec 13, 2005	19.22	19.34	19.15	19.22	58,214	-0.02(-0.10%)
Dec 12, 2005	19.02	19.30	19.00	19.24	39,435	+0.14(+0.73%)
Dec 09, 2005	19.01	19.11	18.87	19.10	37,778	+0.00(+0.00%)
Dec 08, 2005	18.95	19.15	18.84	19.10	62,244	+0.06(+0.32%)
Dec 07, 2005	19.17	19.23	18.92	19.04	54,340	-0.03(-0.16%)
Dec 06, 2005	19.20	19.25	18.95	19.07	100,030	+0.08(+0.42%)
Dec 05, 2005	19.20	19.20	18.70	18.99	84,275	-0.29(-1.50%)
Dec 02, 2005	19.28	19.28	18.90	19.28	51,173	+0.10(+0.52%)
Dec 01, 2005	18.80	19.20	18.77	19.18	108,646	+0.35(+1.86%)
Nov 30, 2005	18.76	18.90	18.62	18.83	115,561	+0.08(+0.43%)
Nov 29, 2005	18.30	18.79	18.30	18.75	148,283	+0.43(+2.35%)
Nov 28, 2005	18.14	18.62	18.06	18.32	125,109	+0.20(+1.10%)
Nov 25, 2005	17.87	18.20	17.87	18.12	46,630	+0.17(+0.95%)
Nov 23, 2005	17.94	18.04	17.89	17.95	51,280	-0.01(-0.06%)
Nov 22, 2005	18.01	18.13	17.83	17.96	79,718	-0.03(-0.17%)
Nov 21, 2005	17.99	18.20	17.83	17.99	86,714	-0.09(-0.50%)
Nov 18, 2005	18.00	18.16	17.94	18.08	101,069	+0.08(+0.44%)
Nov 17, 2005	18.10	18.16	17.85	18.00	140,218	-0.16(-0.88%)
Nov 16, 2005	18.32	18.40	18.13	18.16	90,035	-0.27(-1.47%)
Nov 15, 2005	18.58	18.75	18.25	18.43	120,184	+0.13(+0.71%)
Nov 14, 2005	18.49	18.65	18.22	18.30	101,378	-0.23(-1.24%)
Nov 11, 2005	18.56	18.68	18.47	18.53	58,654	-0.12(-0.64%)
Nov 10, 2005	18.25	18.65	18.25	18.65	132,656	+0.40(+2.19%)
Nov 09, 2005	18.36	18.78	18.07	18.25	207,310	-0.08(-0.44%)
Nov 08, 2005	17.87	18.40	17.87	18.33	189,953	+0.37(+2.06%)
Nov 07, 2005	18.00	18.27	17.89	17.96	306,197	+0.07(+0.39%)
Nov 04, 2005	16.17	17.90	16.17	17.89	389,431	+1.72(+10.64%)
Nov 03, 2005	16.25	16.51	16.09	16.17	124,828	-0.10(-0.61%)
Nov 02, 2005	16.12	16.27	15.69	16.27	223,102	+0.14(+0.87%)
Nov 01, 2005	16.49	16.53	16.04	16.13	165,349	-0.47(-2.83%)
Oct 31, 2005	16.92	17.02	16.57	16.60	167,853	-0.30(-1.78%)
Oct 28, 2005	16.86	16.90	16.74	16.90	124,110	+0.14(+0.84%)
Oct 27, 2005	16.74	16.85	16.71	16.76	91,934	-0.05(-0.30%)
Oct 26, 2005	16.85	16.95	16.62	16.81	202,635	-0.04(-0.24%)
Oct 25, 2005	16.63	16.97	16.36	16.85	180,395	+0.15(+0.90%)
Oct 24, 2005	16.49	16.70	16.22	16.70	132,001	+0.12(+0.72%)
Oct 21, 2005	16.79	16.94	16.51	16.58	88,938	-0.25(-1.49%)
Oct 20, 2005	17.01	17.10	16.59	16.83	195,497	-0.23(-1.35%)
Oct 19, 2005	17.17	17.19	16.65	17.06	361,176	-0.11(-0.64%)
Oct 18, 2005	16.75	17.37	16.50	17.17	413,969	+0.44(+2.63%)
Oct 17, 2005	15.50	16.83	15.40	16.73	362,439	+1.23(+7.94%)
Oct 14, 2005	15.50	15.52	15.08	15.50	152,512	+0.07(+0.45%)
Oct 13, 2005	14.84	15.51	14.66	15.43	255,208	+0.67(+4.54%)
Oct 12, 2005	14.66	14.94	14.60	14.76	147,826	+0.07(+0.48%)
Oct 11, 2005	15.00	15.20	14.65	14.69	113,163	-0.27(-1.80%)
Oct 10, 2005	15.00	15.05	14.83	14.96	73,662	-0.07(-0.47%)
Oct 07, 2005	15.11	15.24	14.85	15.03	81,324	-0.02(-0.13%)
Oct 06, 2005	15.10	15.16	14.93	15.05	143,060	+0.00(+0.00%)
Oct 05, 2005	15.50	15.50	15.03	15.05	113,579	-0.48(-3.09%)
Oct 04, 2005	15.58	15.79	15.53	15.53	44,848	-0.09(-0.58%)

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.