Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	19.63	19.68	19.47	19.48	596,555	-0.21(-1.05%)
Dec 29, 2005	19.86	19.98	19.66	19.68	350,789	-0.20(-0.98%)
Dec 28, 2005	19.86	19.95	19.77	19.88	341,277	+0.03(+0.13%)
Dec 27, 2005	20.05	20.21	19.84	19.85	396,991	-0.20(-1.00%)
Dec 23, 2005	20.02	20.14	19.99	20.05	257,996	+0.13(+0.67%)
Dec 22, 2005	19.81	19.96	19.52	19.92	1,041,691	+0.14(+0.70%)
Dec 21, 2005	19.73	19.89	19.67	19.78	610,921	+0.06(+0.29%)
Dec 20, 2005	19.83	19.88	19.61	19.72	382,432	-0.05(-0.26%)
Dec 19, 2005	20.12	20.15	19.75	19.78	453,677	-0.30(-1.51%)
Dec 16, 2005	20.02	20.27	19.98	20.08	854,939	+0.09(+0.44%)
Dec 15, 2005	20.09	20.42	19.94	19.99	807,766	+0.02(+0.10%)
Dec 14, 2005	19.64	20.08	19.60	19.97	805,437	+0.33(+1.68%)
Dec 13, 2005	19.59	19.67	19.46	19.64	444,164	+0.06(+0.29%)
Dec 12, 2005	19.76	19.76	19.49	19.59	365,737	-0.05(-0.24%)
Dec 09, 2005	19.57	19.84	19.54	19.63	628,198	+0.06(+0.29%)
Dec 08, 2005	19.23	19.58	19.23	19.57	755,740	+0.44(+2.32%)
Dec 07, 2005	19.46	19.52	19.13	19.13	390,973	-0.32(-1.67%)
Dec 06, 2005	19.30	19.46	19.30	19.46	1,011,601	+0.19(+0.96%)
Dec 05, 2005	19.34	19.34	19.17	19.27	388,838	-0.12(-0.64%)
Dec 02, 2005	19.37	19.46	19.23	19.39	370,978	-0.05(-0.24%)
Dec 01, 2005	19.23	19.53	19.23	19.44	669,741	-0.02(-0.08%)
Nov 30, 2005	19.53	19.62	19.40	19.46	640,428	-0.11(-0.55%)
Nov 29, 2005	19.45	19.57	19.40	19.56	447,076	+0.12(+0.64%)
Nov 28, 2005	19.67	19.75	19.44	19.44	783,500	-0.19(-0.97%)
Nov 25, 2005	19.66	19.68	19.58	19.63	169,667	-0.08(-0.42%)
Nov 23, 2005	19.52	19.75	19.44	19.71	590,537	+0.14(+0.71%)
Nov 22, 2005	19.06	19.57	19.02	19.57	737,686	+0.45(+2.37%)
Nov 21, 2005	19.16	19.16	18.97	19.12	452,318	-0.04(-0.22%)
Nov 18, 2005	19.01	19.16	18.89	19.16	486,484	+0.23(+1.20%)
Nov 17, 2005	18.70	19.00	18.65	18.94	526,669	+0.23(+1.24%)
Nov 16, 2005	18.89	18.89	18.61	18.70	287,503	-0.14(-0.74%)
Nov 15, 2005	18.89	19.01	18.80	18.84	565,106	-0.05(-0.25%)
Nov 14, 2005	18.85	18.90	18.66	18.89	571,513	+0.13(+0.71%)
Nov 11, 2005	18.74	18.81	18.57	18.76	443,582	+0.02(+0.08%)
Nov 10, 2005	18.18	18.79	18.17	18.74	933,173	+0.61(+3.38%)
Nov 09, 2005	18.06	18.33	18.01	18.13	838,633	+0.07(+0.40%)
Nov 08, 2005	18.11	18.13	17.88	18.06	574,230	-0.10(-0.57%)
Nov 07, 2005	18.24	18.31	18.06	18.16	481,825	+0.03(+0.17%)
Nov 04, 2005	18.11	18.17	17.93	18.13	860,375	+0.02(+0.11%)
Nov 03, 2005	18.42	18.51	18.09	18.11	546,470	-0.13(-0.71%)
Nov 02, 2005	18.02	18.24	17.81	18.24	663,335	+0.27(+1.49%)
Nov 01, 2005	18.27	18.27	17.91	17.97	1,097,988	-0.35(-1.91%)
Oct 31, 2005	18.03	18.39	18.03	18.32	693,037	+0.32(+1.80%)
Oct 28, 2005	17.65	17.99	17.64	17.99	834,750	+0.48(+2.77%)
Oct 27, 2005	17.82	17.86	17.48	17.51	824,073	-0.35(-1.96%)
Oct 26, 2005	17.93	17.93	17.69	17.86	778,841	-0.14(-0.80%)
Oct 25, 2005	18.13	18.15	17.91	18.00	773,406	-0.15(-0.85%)
Oct 24, 2005	18.08	18.38	18.07	18.16	812,037	+0.11(+0.60%)
Oct 21, 2005	18.02	18.26	17.90	18.05	988,694	+0.12(+0.69%)
Oct 20, 2005	18.27	18.28	17.68	17.93	780,977	-0.36(-1.97%)
Oct 19, 2005	17.98	18.31	17.89	18.29	991,023	+0.30(+1.69%)
Oct 18, 2005	18.15	18.19	17.90	17.98	734,968	-0.16(-0.91%)
Oct 17, 2005	18.14	18.21	17.94	18.15	313,710	-0.02(-0.11%)
Oct 14, 2005	17.80	18.19	17.77	18.17	421,840	+0.47(+2.68%)
Oct 13, 2005	17.57	17.92	17.52	17.69	444,359	-0.01(-0.03%)
Oct 12, 2005	18.12	18.15	17.42	17.70	781,753	-0.42(-2.30%)
Oct 11, 2005	18.28	18.41	18.08	18.12	545,888	-0.16(-0.87%)
Oct 10, 2005	18.31	18.41	18.21	18.28	417,181	-0.13(-0.70%)
Oct 07, 2005	18.72	18.79	18.36	18.41	541,034	-0.31(-1.68%)
Oct 06, 2005	18.72	18.83	18.44	18.72	672,265	+0.00(+0.00%)
Oct 05, 2005	19.09	19.09	18.71	18.72	505,315	-0.41(-2.13%)
Oct 04, 2005	19.49	19.57	19.13	19.13	443,194	-0.35(-1.77%)

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.