Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	17.62	17.58	17.40	17.43	942,863	-0.19(-1.06%)
Dec 29, 2005	17.60	17.77	17.58	17.62	1,231,404	+0.06(+0.37%)
Dec 28, 2005	17.64	17.67	17.51	17.55	1,258,630	-0.06(-0.36%)
Dec 27, 2005	17.77	17.92	17.61	17.62	1,433,530	-0.17(-0.93%)
Dec 23, 2005	17.64	17.83	17.56	17.78	1,887,206	+0.21(+1.21%)
Dec 22, 2005	17.39	17.61	17.33	17.57	1,449,511	+0.22(+1.25%)
Dec 21, 2005	17.23	17.52	17.23	17.35	2,157,398	+0.12(+0.69%)
Dec 20, 2005	16.94	17.32	16.94	17.24	1,915,024	-0.00(-0.02%)
Dec 19, 2005	17.26	17.36	17.16	17.24	2,138,754	+0.05(+0.28%)
Dec 16, 2005	17.42	17.50	17.18	17.19	2,295,010	-0.22(-1.28%)
Dec 15, 2005	17.51	17.53	17.36	17.42	2,235,231	-0.09(-0.54%)
Dec 14, 2005	17.54	17.55	17.34	17.51	3,899,298	-0.08(-0.44%)
Dec 13, 2005	17.44	17.73	17.25	17.59	3,273,386	+0.20(+1.13%)
Dec 12, 2005	17.72	17.72	17.25	17.39	3,687,997	-0.32(-1.83%)
Dec 09, 2005	17.23	17.83	17.23	17.72	4,170,083	-0.41(-2.27%)
Dec 08, 2005	18.38	18.41	18.08	18.13	3,510,138	-0.31(-1.69%)
Dec 07, 2005	18.74	18.74	18.33	18.44	3,057,646	-0.28(-1.52%)
Dec 06, 2005	18.88	19.06	18.68	18.72	1,848,142	-0.07(-0.40%)
Dec 05, 2005	18.89	18.89	18.66	18.80	2,299,153	-0.09(-0.48%)
Dec 02, 2005	18.91	18.95	18.76	18.89	2,054,411	-0.02(-0.13%)
Dec 01, 2005	18.70	19.01	18.71	18.91	2,595,981	+0.22(+1.16%)
Nov 30, 2005	19.18	19.18	18.63	18.70	2,170,716	-0.40(-2.11%)
Nov 29, 2005	18.88	19.14	18.88	19.10	1,772,085	+0.30(+1.62%)
Nov 28, 2005	18.82	18.84	18.71	18.79	1,876,256	+0.00(+0.00%)
Nov 25, 2005	18.95	18.95	18.76	18.79	546,304	-0.08(-0.45%)
Nov 23, 2005	19.18	19.18	18.76	18.88	1,324,329	-0.22(-1.15%)
Nov 22, 2005	18.72	19.16	18.59	19.10	2,629,126	+0.40(+2.11%)
Nov 21, 2005	18.68	18.82	18.52	18.70	1,645,719	+0.04(+0.22%)
Nov 18, 2005	18.67	18.67	18.50	18.66	1,487,095	+0.14(+0.75%)
Nov 17, 2005	18.33	18.52	18.21	18.52	2,191,727	+0.31(+1.69%)
Nov 16, 2005	18.74	18.74	18.10	18.22	2,505,127	-0.45(-2.41%)
Nov 15, 2005	18.47	18.72	18.37	18.67	3,172,767	+0.20(+1.06%)
Nov 14, 2005	18.70	18.78	18.40	18.47	2,082,822	-0.30(-1.62%)
Nov 11, 2005	18.64	18.78	18.58	18.77	1,339,422	+0.14(+0.73%)
Nov 10, 2005	18.72	18.75	18.41	18.64	1,945,802	+0.12(+0.66%)
Nov 09, 2005	18.61	18.66	18.45	18.52	1,653,117	-0.09(-0.47%)
Nov 08, 2005	18.40	18.63	18.35	18.61	1,946,985	+0.12(+0.66%)
Nov 07, 2005	18.15	18.53	18.19	18.48	2,163,613	+0.34(+1.88%)
Nov 04, 2005	18.26	18.35	18.05	18.14	2,662,271	-0.10(-0.57%)
Nov 03, 2005	18.33	18.44	18.00	18.25	3,378,741	-0.03(-0.18%)
Nov 02, 2005	18.08	18.33	18.00	18.28	2,667,302	+0.20(+1.10%)
Nov 01, 2005	17.94	18.10	17.84	18.08	3,783,290	+0.25(+1.42%)
Oct 31, 2005	17.59	17.96	17.58	17.83	2,834,508	+0.34(+1.95%)
Oct 28, 2005	17.22	17.62	17.18	17.49	3,637,392	+0.79(+4.76%)
Oct 27, 2005	17.00	17.11	16.67	16.69	2,737,144	-0.20(-1.20%)
Oct 26, 2005	16.73	17.14	16.73	16.90	2,613,145	+0.24(+1.46%)
Oct 25, 2005	16.96	17.14	16.54	16.65	3,134,591	-0.47(-2.74%)
Oct 24, 2005	16.56	17.25	16.42	17.12	4,518,996	+1.02(+6.34%)
Oct 21, 2005	16.17	16.24	16.02	16.10	2,265,120	+0.13(+0.83%)
Oct 20, 2005	15.88	16.38	15.86	15.97	3,390,874	+0.10(+0.66%)
Oct 19, 2005	15.81	15.87	15.41	15.86	2,817,343	+0.06(+0.38%)
Oct 18, 2005	15.98	16.15	15.78	15.80	1,953,200	-0.20(-1.25%)
Oct 17, 2005	15.75	16.02	15.74	16.00	1,741,603	+0.26(+1.65%)
Oct 14, 2005	15.66	15.79	15.52	15.74	2,013,276	+0.18(+1.17%)
Oct 13, 2005	15.53	15.63	15.37	15.56	2,206,524	+0.04(+0.24%)
Oct 12, 2005	15.70	15.76	15.42	15.52	1,545,691	-0.16(-1.03%)
Oct 11, 2005	15.81	15.89	15.64	15.69	1,619,084	-0.12(-0.77%)
Oct 10, 2005	16.00	16.06	15.77	15.81	2,258,314	-0.10(-0.62%)
Oct 07, 2005	15.47	16.00	15.46	15.91	2,955,843	+0.52(+3.41%)
Oct 06, 2005	15.50	15.65	15.34	15.38	2,006,765	-0.03(-0.22%)
Oct 05, 2005	15.66	15.67	15.42	15.42	2,045,237	-0.25(-1.62%)
Oct 04, 2005	15.83	15.95	15.66	15.67	2,104,425	-0.16(-1.02%)

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.