Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	16.85	16.93	16.74	16.75	1,407,802	-0.17(-0.99%)
Dec 29, 2005	17.02	17.05	16.82	16.92	1,234,101	-0.16(-0.92%)
Dec 28, 2005	17.16	17.20	16.96	17.07	1,552,010	-0.08(-0.49%)
Dec 27, 2005	17.17	17.28	17.08	17.16	757,045	-0.03(-0.18%)
Dec 23, 2005	17.07	17.30	17.07	17.19	639,074	+0.08(+0.46%)
Dec 22, 2005	17.06	17.14	16.87	17.11	1,733,946	+0.05(+0.31%)
Dec 21, 2005	16.91	17.10	16.88	17.06	1,078,019	+0.15(+0.90%)
Dec 20, 2005	16.94	17.00	16.74	16.91	1,105,022	-0.06(-0.37%)
Dec 19, 2005	17.06	17.16	16.94	16.97	902,019	-0.09(-0.55%)
Dec 16, 2005	17.10	17.25	17.05	17.06	2,415,727	-0.03(-0.15%)
Dec 15, 2005	17.04	17.34	16.99	17.09	1,559,096	+0.05(+0.31%)
Dec 14, 2005	16.82	17.22	16.76	17.04	1,313,769	+0.22(+1.30%)
Dec 13, 2005	16.68	16.91	16.67	16.82	1,366,627	+0.14(+0.85%)
Dec 12, 2005	16.60	16.70	16.55	16.68	1,092,382	+0.13(+0.76%)
Dec 09, 2005	16.55	16.60	16.42	16.55	1,486,130	+0.02(+0.09%)
Dec 08, 2005	16.50	16.65	16.38	16.54	1,440,933	+0.14(+0.86%)
Dec 07, 2005	16.55	16.61	16.32	16.40	881,911	-0.12(-0.73%)
Dec 06, 2005	16.54	16.62	16.52	16.52	1,147,920	+0.03(+0.19%)
Dec 05, 2005	16.62	16.63	16.42	16.48	925,575	-0.15(-0.88%)
Dec 02, 2005	16.51	16.67	15.82	16.63	862,376	+0.13(+0.76%)
Dec 01, 2005	16.50	16.57	16.38	16.51	1,331,197	+0.08(+0.51%)
Nov 30, 2005	16.47	16.54	16.33	16.42	1,285,809	-0.04(-0.25%)
Nov 29, 2005	16.21	16.48	16.20	16.46	1,557,372	+0.26(+1.61%)
Nov 28, 2005	16.55	16.55	16.20	16.20	1,465,064	-0.26(-1.55%)
Nov 25, 2005	16.38	16.46	16.30	16.46	251,071	+0.06(+0.38%)
Nov 23, 2005	16.30	16.42	16.10	16.40	1,404,929	+0.05(+0.32%)
Nov 22, 2005	16.15	16.40	16.06	16.34	1,198,479	+0.16(+0.97%)
Nov 21, 2005	16.06	16.21	15.93	16.19	1,016,926	+0.09(+0.55%)
Nov 18, 2005	16.21	16.21	16.03	16.10	1,380,607	-0.06(-0.39%)
Nov 17, 2005	15.85	16.20	15.84	16.16	1,191,968	+0.39(+2.48%)
Nov 16, 2005	15.95	15.95	15.70	15.77	1,219,737	-0.10(-0.66%)
Nov 15, 2005	15.96	16.06	15.79	15.87	1,636,466	-0.10(-0.65%)
Nov 14, 2005	16.17	16.22	15.90	15.98	1,329,282	-0.14(-0.87%)
Nov 11, 2005	15.92	16.13	15.92	16.12	853,950	+0.09(+0.59%)
Nov 10, 2005	15.56	16.03	15.44	16.03	1,961,079	+0.53(+3.44%)
Nov 09, 2005	15.23	15.67	15.23	15.49	1,598,547	+0.21(+1.40%)
Nov 08, 2005	15.35	15.39	15.16	15.28	1,276,042	-0.16(-1.05%)
Nov 07, 2005	15.34	15.45	15.21	15.44	1,226,249	+0.16(+1.02%)
Nov 04, 2005	15.38	15.38	15.10	15.28	1,095,446	+0.03(+0.17%)
Nov 03, 2005	15.53	15.66	15.23	15.26	1,543,966	-0.15(-0.95%)
Nov 02, 2005	15.25	15.46	15.10	15.40	1,363,754	+0.16(+1.03%)
Nov 01, 2005	15.40	15.41	14.94	15.25	2,350,613	-0.22(-1.42%)
Oct 31, 2005	15.31	15.65	15.31	15.47	1,846,555	+0.16(+1.02%)
Oct 28, 2005	14.90	15.37	14.90	15.31	1,645,276	+0.42(+2.84%)
Oct 27, 2005	15.09	15.18	14.88	14.89	953,536	-0.18(-1.21%)
Oct 26, 2005	15.13	15.20	14.94	15.07	1,439,018	-0.06(-0.41%)
Oct 25, 2005	15.28	15.40	15.02	15.13	1,281,978	-0.09(-0.58%)
Oct 24, 2005	15.09	15.40	15.06	15.22	1,012,713	+0.24(+1.60%)
Oct 21, 2005	14.87	15.13	14.83	14.98	1,308,599	+0.17(+1.13%)
Oct 20, 2005	14.96	15.21	14.77	14.81	1,421,207	-0.25(-1.66%)
Oct 19, 2005	15.01	15.10	14.76	15.06	2,635,966	+0.07(+0.45%)
Oct 18, 2005	15.15	15.25	14.96	15.00	1,362,988	-0.15(-1.00%)
Oct 17, 2005	15.11	15.20	15.00	15.15	1,275,084	+0.04(+0.24%)
Oct 14, 2005	14.93	15.17	14.83	15.11	1,283,511	+0.33(+2.26%)
Oct 13, 2005	14.69	14.92	14.52	14.78	2,172,125	-0.06(-0.39%)
Oct 12, 2005	15.10	15.10	14.61	14.83	1,538,987	-0.27(-1.76%)
Oct 11, 2005	15.23	15.35	15.02	15.10	1,169,944	-0.12(-0.79%)
Oct 10, 2005	15.37	15.46	15.18	15.22	1,008,883	-0.22(-1.42%)
Oct 07, 2005	15.59	15.71	15.26	15.44	1,578,055	-0.22(-1.43%)
Oct 06, 2005	15.53	15.72	15.14	15.66	1,547,222	+0.03(+0.20%)
Oct 05, 2005	16.08	16.09	15.63	15.63	1,200,586	-0.44(-2.76%)
Oct 04, 2005	16.14	16.46	16.05	16.08	1,296,150	-0.40(-2.41%)

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.