Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	14.33	14.57	14.22	14.53	423,909	+0.17(+1.16%)
Dec 29, 2005	14.45	14.55	14.28	14.36	490,810	+0.02(+0.16%)
Dec 28, 2005	14.20	14.57	14.10	14.34	403,808	-0.06(-0.44%)
Dec 27, 2005	14.55	14.58	14.33	14.40	856,518	-0.35(-2.35%)
Dec 23, 2005	14.72	14.86	14.50	14.75	504,010	+0.02(+0.11%)
Dec 22, 2005	14.90	14.98	14.70	14.73	546,911	-0.10(-0.70%)
Dec 21, 2005	14.75	14.93	14.74	14.83	408,908	+0.11(+0.77%)
Dec 20, 2005	14.73	14.90	14.64	14.72	410,408	+0.02(+0.14%)
Dec 19, 2005	14.57	14.91	14.57	14.70	773,416	+0.21(+1.47%)
Dec 16, 2005	14.68	14.82	14.42	14.49	679,814	-0.37(-2.47%)
Dec 15, 2005	15.19	15.25	14.79	14.85	567,612	-0.32(-2.13%)
Dec 14, 2005	15.23	15.30	15.00	15.18	418,508	-0.07(-0.48%)
Dec 13, 2005	15.20	15.28	15.18	15.25	464,409	+0.13(+0.88%)
Dec 12, 2005	15.04	15.22	15.00	15.12	417,608	+0.15(+1.02%)
Dec 09, 2005	15.32	15.33	14.85	14.96	575,712	-0.29(-1.88%)
Dec 08, 2005	14.80	15.26	14.80	15.25	549,611	+0.41(+2.79%)
Dec 07, 2005	15.10	15.25	14.84	14.84	499,510	-0.20(-1.31%)
Dec 06, 2005	15.16	15.22	14.90	15.03	483,310	-0.13(-0.88%)
Dec 05, 2005	15.23	15.25	15.03	15.17	672,014	+0.22(+1.47%)
Dec 02, 2005	15.10	15.20	14.68	14.95	781,216	-0.04(-0.24%)

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.