Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	17.17	17.21	16.85	16.85	520,523	-0.31(-1.81%)
Dec 29, 2005	17.57	17.59	17.13	17.16	162,100	-0.29(-1.69%)
Dec 28, 2005	17.58	17.58	17.28	17.46	129,500	-0.03(-0.19%)
Dec 27, 2005	17.63	17.71	17.38	17.49	207,488	-0.02(-0.10%)
Dec 23, 2005	17.35	17.66	17.35	17.51	201,365	+0.11(+0.64%)
Dec 22, 2005	17.18	17.39	17.00	17.39	278,813	+0.16(+0.90%)
Dec 21, 2005	17.16	17.46	17.10	17.24	220,456	+0.14(+0.81%)
Dec 20, 2005	17.05	17.27	16.89	17.10	186,235	+0.04(+0.26%)
Dec 19, 2005	17.55	17.57	17.06	17.06	253,597	-0.44(-2.51%)
Dec 16, 2005	17.43	17.77	17.43	17.49	760,252	+0.31(+1.81%)
Dec 15, 2005	17.29	17.42	17.12	17.18	195,421	-0.14(-0.80%)
Dec 14, 2005	17.47	17.58	17.29	17.32	202,445	-0.33(-1.89%)
Dec 13, 2005	17.38	17.71	17.37	17.66	170,746	+0.28(+1.60%)
Dec 12, 2005	17.46	17.54	17.27	17.38	139,946	-0.11(-0.63%)
Dec 09, 2005	17.39	17.59	17.29	17.49	121,755	+0.16(+0.90%)
Dec 08, 2005	17.21	17.43	17.11	17.33	181,552	+0.18(+1.04%)
Dec 07, 2005	17.21	17.33	17.08	17.16	147,691	-0.06(-0.32%)
Dec 06, 2005	17.37	17.44	17.21	17.21	182,813	-0.11(-0.61%)
Dec 05, 2005	17.34	17.38	17.21	17.32	247,293	-0.21(-1.17%)
Dec 02, 2005	17.51	17.54	17.37	17.52	175,969	+0.01(+0.06%)
Dec 01, 2005	17.39	17.62	17.38	17.51	403,990	+0.14(+0.80%)
Nov 30, 2005	17.55	17.60	17.28	17.37	333,747	-0.17(-0.98%)
Nov 29, 2005	17.49	17.60	17.38	17.54	212,171	+0.11(+0.60%)
Nov 28, 2005	17.60	17.60	17.38	17.44	289,259	-0.11(-0.63%)
Nov 25, 2005	17.47	17.58	17.36	17.55	57,635	+0.06(+0.35%)
Nov 23, 2005	17.34	17.52	17.24	17.49	153,275	+0.09(+0.54%)
Nov 22, 2005	17.14	17.48	17.03	17.39	263,143	+0.12(+0.67%)
Nov 21, 2005	16.96	17.34	16.81	17.28	238,107	+0.24(+1.40%)
Nov 18, 2005	16.93	17.04	16.77	17.04	314,115	+0.27(+1.62%)
Nov 17, 2005	16.26	16.77	16.25	16.77	255,398	+0.54(+3.35%)
Nov 16, 2005	16.38	16.43	16.18	16.22	175,789	-0.16(-0.95%)
Nov 15, 2005	16.57	16.65	16.34	16.38	164,081	-0.21(-1.27%)
Nov 14, 2005	16.85	16.85	16.43	16.59	190,558	-0.26(-1.55%)
Nov 11, 2005	16.71	16.86	16.66	16.85	147,871	+0.05(+0.30%)
Nov 10, 2005	16.38	16.81	16.17	16.80	232,164	+0.36(+2.16%)
Nov 09, 2005	16.13	16.60	16.06	16.45	195,961	+0.31(+1.93%)
Nov 08, 2005	16.16	16.30	16.10	16.13	192,719	-0.16(-0.95%)
Nov 07, 2005	16.22	16.49	16.07	16.29	254,317	+0.07(+0.41%)
Nov 04, 2005	16.41	16.46	16.01	16.22	159,939	-0.12(-0.71%)
Nov 03, 2005	16.52	16.65	16.20	16.34	198,663	-0.09(-0.57%)
Nov 02, 2005	16.13	16.43	16.05	16.43	252,156	+0.19(+1.20%)
Nov 01, 2005	16.43	16.52	16.02	16.24	211,091	-0.33(-2.01%)
Oct 31, 2005	16.43	16.80	16.42	16.57	345,814	+0.16(+0.95%)
Oct 28, 2005	15.97	16.45	15.97	16.42	352,118	+0.46(+2.85%)
Oct 27, 2005	15.99	16.15	15.83	15.96	275,751	-0.11(-0.69%)
Oct 26, 2005	16.16	16.40	15.98	16.07	192,359	-0.26(-1.56%)
Oct 25, 2005	16.47	16.52	16.19	16.33	228,021	-0.26(-1.54%)
Oct 24, 2005	16.45	16.70	16.40	16.58	193,260	+0.26(+1.56%)
Oct 21, 2005	16.10	16.37	16.10	16.33	210,010	+0.26(+1.59%)
Oct 20, 2005	16.49	16.49	15.94	16.07	302,227	-0.42(-2.53%)
Oct 19, 2005	16.07	16.49	15.88	16.49	282,955	+0.39(+2.41%)
Oct 18, 2005	16.21	16.28	16.03	16.10	257,019	-0.15(-0.92%)
Oct 17, 2005	16.38	16.38	16.10	16.25	298,805	-0.15(-0.91%)
Oct 14, 2005	16.10	16.41	16.02	16.40	313,934	+0.43(+2.68%)
Oct 13, 2005	16.02	16.10	15.75	15.97	258,820	-0.04(-0.28%)
Oct 12, 2005	16.17	16.24	15.86	16.02	480,178	-0.16(-0.96%)
Oct 11, 2005	16.35	16.43	16.12	16.17	281,334	-0.15(-0.92%)
Oct 10, 2005	16.47	16.60	16.26	16.32	301,147	-0.20(-1.21%)
Oct 07, 2005	16.49	16.57	16.25	16.52	296,103	+0.02(+0.10%)
Oct 06, 2005	16.37	16.56	16.21	16.51	358,242	+0.16(+0.95%)
Oct 05, 2005	16.82	16.82	16.35	16.35	355,540	-0.48(-2.87%)
Oct 04, 2005	17.28	17.29	16.83	16.83	199,924	-0.54(-3.13%)

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.