Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	23.03	24.12	22.67	23.61	119,453	+0.85(+3.73%)
Dec 29, 2005	24.34	24.34	22.64	22.76	208,351	-1.62(-6.63%)
Dec 28, 2005	24.67	24.70	24.18	24.38	24,909	-0.24(-0.99%)
Dec 27, 2005	25.70	25.70	24.47	24.62	61,442	-1.07(-4.18%)
Dec 23, 2005	25.94	26.06	25.64	25.70	16,827	-0.29(-1.11%)
Dec 22, 2005	25.90	26.20	25.90	25.99	29,226	+0.08(+0.31%)
Dec 21, 2005	25.88	26.20	25.85	25.91	29,226	+0.17(+0.67%)
Dec 20, 2005	25.48	25.99	25.43	25.73	89,008	+0.16(+0.64%)
Dec 19, 2005	25.74	25.77	25.47	25.57	42,179	-0.15(-0.60%)
Dec 16, 2005	25.88	25.88	25.52	25.73	105,614	-0.15(-0.59%)
Dec 15, 2005	25.70	25.97	25.26	25.88	69,302	+0.13(+0.49%)
Dec 14, 2005	24.68	26.29	24.66	25.75	58,121	+1.30(+5.32%)
Dec 13, 2005	24.70	24.70	24.34	24.45	65,760	+0.02(+0.07%)
Dec 12, 2005	24.39	24.61	24.30	24.43	58,896	+0.20(+0.82%)
Dec 09, 2005	23.12	24.34	23.03	24.23	62,771	+0.90(+3.87%)
Dec 08, 2005	23.40	23.49	22.62	23.33	65,428	-0.51(-2.16%)
Dec 07, 2005	24.04	24.16	23.74	23.85	20,591	-0.42(-1.71%)
Dec 06, 2005	23.88	24.60	23.76	24.26	47,493	+0.37(+1.55%)
Dec 05, 2005	23.58	23.93	23.44	23.89	28,119	-0.10(-0.41%)
Dec 02, 2005	23.53	24.03	23.53	23.99	31,773	+0.16(+0.68%)
Dec 01, 2005	22.85	24.03	22.85	23.83	154,990	+1.20(+5.31%)
Nov 30, 2005	22.27	23.03	22.02	22.63	155,765	+0.61(+2.75%)
Nov 29, 2005	21.45	22.36	21.45	22.02	71,738	+0.66(+3.09%)
Nov 28, 2005	21.39	21.45	21.34	21.36	32,215	+0.05(+0.21%)
Nov 25, 2005	21.28	21.34	21.23	21.32	30,112	+0.01(+0.04%)
Nov 23, 2005	21.14	21.41	21.14	21.31	45,057	+0.33(+1.59%)
Nov 22, 2005	21.53	21.59	20.92	20.97	67,531	-0.47(-2.19%)
Nov 21, 2005	20.32	21.68	20.32	21.44	220,307	+1.35(+6.70%)
Nov 18, 2005	20.21	20.28	20.10	20.10	65,206	-0.02(-0.09%)
Nov 17, 2005	19.65	20.19	19.65	20.12	50,925	+0.56(+2.86%)
Nov 16, 2005	19.64	19.69	19.51	19.56	57,457	-0.05(-0.28%)
Nov 15, 2005	19.55	19.68	19.51	19.61	101,186	+0.06(+0.32%)
Nov 14, 2005	19.85	19.91	19.42	19.55	58,232	-0.23(-1.19%)
Nov 11, 2005	19.10	19.87	19.10	19.78	35,869	+0.82(+4.34%)
Nov 10, 2005	18.88	20.05	18.83	18.96	95,872	+0.08(+0.43%)
Nov 09, 2005	18.25	18.93	18.20	18.88	36,533	+0.72(+3.98%)
Nov 08, 2005	18.48	18.48	18.09	18.16	45,722	-0.32(-1.71%)
Nov 07, 2005	18.42	18.61	18.28	18.47	20,591	+0.05(+0.29%)
Nov 04, 2005	18.47	18.52	18.29	18.42	15,499	-0.01(-0.05%)
Nov 03, 2005	18.38	18.61	18.35	18.43	41,515	+0.14(+0.74%)
Nov 02, 2005	18.21	18.29	18.02	18.29	13,395	+0.08(+0.45%)
Nov 01, 2005	18.52	18.52	18.20	18.21	17,159	-0.20(-1.08%)
Oct 31, 2005	18.20	18.61	18.20	18.41	23,027	+0.25(+1.39%)
Oct 28, 2005	18.07	18.21	18.00	18.16	18,266	+0.19(+1.06%)
Oct 27, 2005	18.76	18.76	17.94	17.97	31,108	-0.76(-4.05%)
Oct 26, 2005	18.80	18.92	18.73	18.73	4,649	-0.07(-0.38%)
Oct 25, 2005	18.91	19.06	18.72	18.80	11,734	-0.03(-0.14%)
Oct 24, 2005	18.68	19.14	18.59	18.82	38,969	-0.04(-0.19%)
Oct 21, 2005	18.92	19.19	18.83	18.86	18,820	+0.09(+0.48%)
Oct 20, 2005	19.15	19.24	18.63	18.77	31,883	-0.38(-1.98%)
Oct 19, 2005	18.99	19.15	18.92	19.15	43,397	+0.25(+1.34%)
Oct 18, 2005	18.83	19.15	18.79	18.90	40,961	+0.21(+1.11%)
Oct 17, 2005	18.11	18.70	18.11	18.69	19,705	+0.57(+3.14%)
Oct 14, 2005	17.68	18.16	17.47	18.12	56,018	+0.51(+2.87%)
Oct 13, 2005	17.57	17.87	17.52	17.61	58,564	+0.18(+1.04%)
Oct 12, 2005	18.07	18.07	16.98	17.43	63,103	-0.72(-3.98%)
Oct 11, 2005	18.31	18.34	18.07	18.16	34,208	-0.17(-0.94%)
Oct 10, 2005	18.34	18.43	18.25	18.33	34,651	+0.08(+0.45%)
Oct 07, 2005	18.48	18.54	17.62	18.25	85,798	-0.23(-1.27%)
Oct 06, 2005	19.64	19.69	18.47	18.48	54,910	-1.07(-5.45%)
Oct 05, 2005	20.33	20.35	19.55	19.55	35,758	-0.78(-3.82%)
Oct 04, 2005	20.30	20.42	20.23	20.32	35,869	+0.00(+0.00%)

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.