Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	17.65	17.94	17.59	17.65	16,069	-0.22(-1.24%)
Dec 29, 2005	17.61	18.04	17.61	17.87	8,648	+0.20(+1.14%)
Dec 28, 2005	17.53	17.91	17.53	17.67	42,609	-0.11(-0.64%)
Dec 27, 2005	17.68	17.79	17.68	17.79	28,754	+0.01(+0.04%)
Dec 23, 2005	18.04	18.04	17.62	17.78	9,658	-0.09(-0.49%)
Dec 22, 2005	17.81	18.03	17.67	17.87	2,234	+0.21(+1.22%)
Dec 21, 2005	17.68	17.93	17.62	17.65	11,033	-0.13(-0.72%)
Dec 20, 2005	17.89	18.04	17.78	17.78	8,657	-0.23(-1.30%)
Dec 19, 2005	18.29	18.29	17.79	18.02	12,680	-0.40(-2.15%)
Dec 16, 2005	18.30	18.42	18.24	18.41	45,276	+0.02(+0.11%)
Dec 15, 2005	18.16	18.39	17.85	18.39	104,902	+0.37(+2.05%)
Dec 14, 2005	17.79	18.13	17.65	18.02	29,908	+0.07(+0.41%)
Dec 13, 2005	17.72	17.95	17.55	17.95	16,702	+0.22(+1.25%)
Dec 12, 2005	17.90	17.95	17.56	17.73	27,234	-0.30(-1.68%)
Dec 09, 2005	17.67	18.18	17.67	18.03	44,756	+0.15(+0.83%)
Dec 08, 2005	18.19	18.30	17.88	17.88	18,939	-0.36(-1.95%)
Dec 07, 2005	18.49	18.51	18.23	18.24	19,032	-0.11(-0.59%)
Dec 06, 2005	18.23	18.44	18.23	18.34	18,474	+0.09(+0.48%)
Dec 05, 2005	18.42	18.45	18.26	18.26	14,566	-0.17(-0.91%)
Dec 02, 2005	18.46	18.46	18.37	18.42	133,677	+0.01(+0.07%)
Dec 01, 2005	18.37	18.46	18.32	18.41	34,914	-0.04(-0.22%)
Nov 30, 2005	18.45	18.45	18.45	18.45	1,948	+0.15(+0.81%)
Nov 29, 2005	18.36	18.39	18.30	18.30	10,117	-0.05(-0.29%)
Nov 28, 2005	18.10	18.36	18.10	18.36	20,911	+0.03(+0.18%)
Nov 25, 2005	18.28	18.32	18.28	18.32	3,420	+0.09(+0.52%)
Nov 23, 2005	18.10	18.23	18.10	18.23	7,495	+0.13(+0.74%)
Nov 22, 2005	17.90	18.10	17.84	18.10	13,277	+0.17(+0.97%)
Nov 21, 2005	17.24	17.95	17.24	17.92	13,317	+0.52(+3.01%)
Nov 18, 2005	17.62	17.62	17.16	17.40	20,647	-0.01(-0.04%)
Nov 17, 2005	17.50	17.50	17.19	17.40	16,279	+0.12(+0.70%)
Nov 16, 2005	17.63	17.65	17.20	17.28	25,217	-0.30(-1.72%)
Nov 15, 2005	17.50	17.67	17.50	17.59	28,922	+0.10(+0.58%)
Nov 14, 2005	17.17	17.48	17.17	17.48	32,091	+0.31(+1.80%)
Nov 11, 2005	16.85	17.18	16.85	17.18	10,226	+0.15(+0.91%)
Nov 10, 2005	16.91	17.10	16.81	17.02	32,285	+0.13(+0.75%)
Nov 09, 2005	17.04	17.28	16.88	16.89	16,738	-0.02(-0.12%)
Nov 08, 2005	17.05	17.20	16.91	16.91	5,957	-0.30(-1.75%)
Nov 07, 2005	17.27	17.34	17.08	17.22	17,175	-0.05(-0.31%)
Nov 04, 2005	17.34	17.34	17.22	17.27	8,021	-0.17(-1.00%)
Nov 03, 2005	17.30	17.45	17.30	17.44	15,329	-0.01(-0.04%)
Nov 02, 2005	17.44	17.45	17.25	17.45	12,610	+0.09(+0.50%)
Nov 01, 2005	17.59	17.65	17.19	17.36	12,334	-0.39(-2.19%)
Oct 31, 2005	17.71	17.75	17.55	17.75	14,451	+0.30(+1.69%)
Oct 28, 2005	17.38	17.59	17.19	17.46	29,549	+0.11(+0.62%)
Oct 27, 2005	17.75	17.75	17.35	17.35	8,374	-0.62(-3.44%)
Oct 26, 2005	18.71	18.71	17.91	17.97	6,629	-0.22(-1.22%)
Oct 25, 2005	18.77	18.77	18.19	18.19	13,247	-0.40(-2.17%)
Oct 24, 2005	18.60	18.63	18.50	18.59	83,558	-0.22(-1.18%)
Oct 21, 2005	18.10	18.81	18.10	18.81	5,303	+0.46(+2.52%)
Oct 20, 2005	17.81	18.35	17.81	18.35	9,053	+0.57(+3.21%)
Oct 19, 2005	17.45	17.78	17.45	17.78	2,425	+0.33(+1.88%)
Oct 18, 2005	17.62	17.62	17.45	17.45	7,660	-0.02(-0.12%)
Oct 17, 2005	17.61	17.73	17.45	17.47	11,494	-0.52(-2.91%)
Oct 14, 2005	17.87	18.00	17.69	18.00	2,157	+0.44(+2.52%)
Oct 13, 2005	17.40	17.76	17.40	17.55	4,535	+0.07(+0.38%)
Oct 12, 2005	17.46	17.55	17.45	17.48	6,118	-0.13(-0.76%)
Oct 11, 2005	17.95	18.08	17.59	17.62	15,324	-0.16(-0.91%)
Oct 10, 2005	17.66	17.98	17.62	17.78	15,661	+0.11(+0.65%)
Oct 07, 2005	17.71	17.75	17.64	17.67	1,974	+0.18(+1.04%)
Oct 06, 2005	17.63	17.72	17.45	17.48	17,991	-0.05(-0.31%)
Oct 05, 2005	18.31	18.43	17.34	17.54	23,648	-0.99(-5.36%)
Oct 04, 2005	18.27	18.63	18.27	18.53	9,506	-0.01(-0.07%)

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.