Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	23.34	23.34	22.73	22.95	636,511	-0.38(-1.64%)
Dec 29, 2005	23.42	23.55	23.34	23.34	358,611	-0.19(-0.79%)
Dec 28, 2005	23.43	23.60	23.30	23.52	379,400	+0.11(+0.46%)
Dec 27, 2005	23.49	23.65	23.21	23.41	523,089	-0.08(-0.33%)
Dec 23, 2005	23.55	23.65	23.47	23.49	627,136	-0.02(-0.08%)
Dec 22, 2005	23.58	23.75	23.24	23.51	966,079	-0.05(-0.21%)
Dec 21, 2005	23.40	23.90	23.36	23.56	594,118	+0.25(+1.05%)
Dec 20, 2005	23.22	23.52	22.97	23.32	507,293	+0.17(+0.72%)
Dec 19, 2005	23.55	23.55	23.12	23.15	457,868	-0.44(-1.87%)
Dec 16, 2005	23.75	23.85	23.40	23.59	1,013,160	-0.05(-0.21%)
Dec 15, 2005	23.60	23.70	23.50	23.64	629,480	+0.05(+0.21%)
Dec 14, 2005	23.61	23.67	23.46	23.59	540,515	+0.04(+0.17%)
Dec 13, 2005	23.91	23.97	23.51	23.55	778,468	-0.41(-1.72%)
Dec 12, 2005	23.65	24.16	23.57	23.96	800,989	+0.38(+1.62%)
Dec 09, 2005	23.54	23.75	23.16	23.58	494,656	+0.03(+0.12%)
Dec 08, 2005	23.33	23.76	23.11	23.55	726,597	+0.29(+1.27%)
Dec 07, 2005	23.16	23.64	23.03	23.26	1,098,354	+0.05(+0.21%)
Dec 06, 2005	21.55	23.86	21.50	23.21	2,982,208	+1.69(+7.84%)
Dec 05, 2005	21.29	21.55	21.03	21.52	975,556	+0.29(+1.39%)
Dec 02, 2005	21.47	21.59	21.05	21.23	508,618	-0.22(-1.01%)
Dec 01, 2005	20.85	21.45	20.76	21.44	640,384	+0.68(+3.26%)
Nov 30, 2005	20.82	20.98	20.61	20.76	307,657	-0.08(-0.38%)
Nov 29, 2005	20.51	20.88	20.46	20.84	467,651	+0.52(+2.56%)
Nov 28, 2005	20.71	20.72	20.02	20.32	446,862	-0.35(-1.71%)
Nov 25, 2005	20.56	20.72	20.33	20.68	42,495	+0.13(+0.62%)
Nov 23, 2005	20.61	20.94	20.52	20.55	389,794	-0.18(-0.85%)
Nov 22, 2005	20.88	20.98	20.71	20.72	410,379	-0.28(-1.35%)
Nov 21, 2005	20.71	21.09	20.41	21.01	558,858	+0.35(+1.71%)
Nov 18, 2005	20.59	20.71	20.36	20.66	848,376	+0.27(+1.35%)
Nov 17, 2005	19.63	20.49	19.56	20.38	922,564	+0.95(+4.90%)
Nov 16, 2005	19.92	20.00	19.38	19.43	615,824	-0.50(-2.51%)
Nov 15, 2005	20.01	20.37	19.63	19.93	513,204	-0.06(-0.29%)
Nov 14, 2005	20.09	20.10	19.74	19.99	278,104	-0.10(-0.49%)
Nov 11, 2005	20.09	20.16	19.84	20.09	254,563	+0.00(+0.00%)
Nov 10, 2005	19.58	20.12	19.23	20.09	572,513	+0.55(+2.81%)
Nov 09, 2005	19.56	19.87	19.39	19.54	679,822	+0.00(+0.00%)
Nov 08, 2005	19.71	19.82	19.48	19.54	378,380	-0.35(-1.78%)
Nov 07, 2005	19.76	19.92	19.57	19.89	584,335	+0.14(+0.70%)
Nov 04, 2005	19.77	19.85	19.53	19.75	328,446	-0.02(-0.10%)
Nov 03, 2005	19.63	19.85	19.53	19.77	573,838	+0.25(+1.26%)
Nov 02, 2005	19.27	19.59	19.14	19.53	1,160,619	+0.26(+1.32%)
Nov 01, 2005	19.19	19.32	18.37	19.27	1,507,817	+0.07(+0.36%)
Oct 31, 2005	18.61	19.47	18.38	19.20	1,038,229	+0.70(+3.76%)
Oct 28, 2005	17.71	18.52	17.71	18.51	610,219	+0.83(+4.72%)
Oct 27, 2005	17.93	17.97	17.44	17.67	334,662	-0.29(-1.64%)
Oct 26, 2005	18.13	18.51	17.84	17.97	491,905	-0.17(-0.92%)
Oct 25, 2005	18.13	18.14	17.91	18.13	363,400	-0.07(-0.38%)
Oct 24, 2005	17.67	18.41	17.67	18.20	694,700	+0.53(+3.00%)
Oct 21, 2005	17.61	17.92	17.51	17.67	304,294	+0.07(+0.39%)
Oct 20, 2005	17.92	17.93	17.36	17.60	592,283	-0.18(-0.99%)
Oct 19, 2005	17.04	17.81	16.74	17.78	825,753	+0.50(+2.90%)
Oct 18, 2005	17.51	17.70	17.21	17.28	550,705	-0.19(-1.07%)
Oct 17, 2005	17.50	17.71	17.15	17.47	663,007	-0.08(-0.45%)
Oct 14, 2005	17.44	17.63	17.12	17.55	701,324	+0.12(+0.68%)
Oct 13, 2005	17.37	17.51	17.19	17.43	770,111	+0.07(+0.40%)
Oct 12, 2005	17.47	17.75	17.27	17.36	525,432	-0.14(-0.78%)
Oct 11, 2005	18.05	18.06	17.41	17.50	818,823	-0.45(-2.52%)
Oct 10, 2005	18.15	18.61	17.86	17.95	509,331	-0.10(-0.54%)
Oct 07, 2005	17.82	18.15	17.79	18.05	539,801	+0.23(+1.27%)
Oct 06, 2005	17.95	18.09	17.66	17.82	602,474	-0.07(-0.38%)
Oct 05, 2005	18.81	18.92	17.89	17.89	635,798	-0.91(-4.85%)
Oct 04, 2005	19.48	19.87	18.80	18.80	672,892	-0.68(-3.48%)

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.