Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	14.08	14.15	14.03	14.04	261,444	-0.06(-0.46%)
Dec 29, 2005	14.18	14.29	14.09	14.10	196,438	-0.02(-0.14%)
Dec 28, 2005	14.14	14.23	14.10	14.12	131,077	-0.06(-0.46%)
Dec 27, 2005	14.48	14.60	14.19	14.19	254,695	-0.24(-1.66%)
Dec 23, 2005	14.41	14.50	14.38	14.43	241,196	+0.07(+0.49%)
Dec 22, 2005	14.44	14.46	14.28	14.36	299,453	-0.05(-0.37%)
Dec 21, 2005	14.19	14.41	14.19	14.41	640,467	+0.29(+2.07%)
Dec 20, 2005	14.16	14.30	14.10	14.12	669,950	-0.01(-0.08%)
Dec 19, 2005	14.29	14.39	14.09	14.13	788,595	-0.16(-1.10%)
Dec 16, 2005	14.41	14.52	14.29	14.29	1,116,466	-0.12(-0.82%)
Dec 15, 2005	14.71	14.77	14.33	14.40	786,108	-0.15(-1.03%)
Dec 14, 2005	14.59	14.69	14.50	14.55	242,972	-0.07(-0.50%)
Dec 13, 2005	14.70	14.80	14.60	14.63	164,823	-0.07(-0.46%)
Dec 12, 2005	14.88	14.91	14.67	14.70	329,647	-0.18(-1.23%)
Dec 09, 2005	14.76	14.96	14.66	14.88	138,537	+0.12(+0.78%)
Dec 08, 2005	14.75	14.92	14.62	14.76	225,921	+0.06(+0.38%)
Dec 07, 2005	14.80	14.82	14.65	14.71	212,778	-0.10(-0.68%)
Dec 06, 2005	14.70	15.09	14.70	14.81	560,542	+0.16(+1.12%)
Dec 05, 2005	14.70	14.71	14.30	14.64	491,984	-0.08(-0.54%)
Dec 02, 2005	14.79	14.79	14.61	14.72	378,312	-0.08(-0.57%)
Dec 01, 2005	14.70	14.94	14.68	14.81	527,861	+0.11(+0.77%)
Nov 30, 2005	14.72	14.87	14.61	14.70	404,599	-0.04(-0.29%)
Nov 29, 2005	14.86	14.94	14.71	14.74	499,443	-0.07(-0.48%)
Nov 28, 2005	15.03	15.07	14.78	14.81	746,679	-0.33(-2.19%)
Nov 25, 2005	15.16	15.16	15.02	15.14	80,990	-0.01(-0.09%)
Nov 23, 2005	15.12	15.19	15.09	15.15	324,318	+0.03(+0.20%)
Nov 22, 2005	15.27	15.29	14.91	15.12	730,694	-0.32(-2.08%)
Nov 21, 2005	15.62	15.74	15.40	15.44	691,619	-0.21(-1.33%)
Nov 18, 2005	15.69	15.74	15.57	15.65	637,980	+0.01(+0.09%)
Nov 17, 2005	15.48	15.78	15.41	15.64	464,276	+0.23(+1.46%)
Nov 16, 2005	15.46	15.52	15.29	15.41	262,154	-0.07(-0.44%)
Nov 15, 2005	15.57	15.69	15.36	15.48	695,171	-0.02(-0.13%)
Nov 14, 2005	15.36	15.55	15.32	15.50	445,449	+0.04(+0.29%)
Nov 11, 2005	15.55	15.62	15.45	15.46	568,712	-0.10(-0.63%)
Nov 10, 2005	15.44	15.62	15.28	15.55	620,930	+0.13(+0.84%)
Nov 09, 2005	15.37	15.50	15.34	15.42	293,414	+0.05(+0.33%)
Nov 08, 2005	15.40	15.44	15.27	15.37	365,879	-0.06(-0.36%)
Nov 07, 2005	15.39	15.59	15.39	15.43	468,184	+0.04(+0.26%)
Nov 04, 2005	15.68	15.68	15.20	15.39	518,981	-0.28(-1.81%)
Nov 03, 2005	15.81	15.91	15.62	15.67	1,080,233	+0.14(+0.87%)
Nov 02, 2005	15.29	15.71	15.26	15.54	1,121,794	+0.26(+1.69%)
Nov 01, 2005	15.17	15.44	14.98	15.28	978,639	+0.15(+0.99%)
Oct 31, 2005	14.80	15.26	14.80	15.13	687,712	+0.45(+3.09%)
Oct 28, 2005	14.59	14.72	14.56	14.68	419,873	+0.16(+1.13%)
Oct 27, 2005	14.54	14.55	14.33	14.51	765,861	-0.07(-0.46%)
Oct 26, 2005	14.26	14.78	14.26	14.58	949,156	+0.28(+1.97%)
Oct 25, 2005	14.22	14.43	14.10	14.30	1,372,227	-0.56(-3.79%)
Oct 24, 2005	14.29	14.86	14.29	14.86	987,875	+0.59(+4.14%)
Oct 21, 2005	14.16	14.36	14.16	14.27	845,786	+0.18(+1.28%)
Oct 20, 2005	13.86	14.44	13.84	14.09	2,007,010	+0.16(+1.13%)
Oct 19, 2005	13.23	13.96	13.22	13.93	1,361,925	+0.70(+5.32%)
Oct 18, 2005	12.67	13.50	12.60	13.23	1,398,513	+0.84(+6.82%)
Oct 17, 2005	12.51	12.54	12.25	12.39	287,730	-0.14(-1.12%)
Oct 14, 2005	12.50	12.56	12.33	12.53	242,262	+0.08(+0.63%)
Oct 13, 2005	12.52	12.57	12.34	12.45	477,419	-0.09(-0.74%)
Oct 12, 2005	12.50	12.57	12.33	12.54	315,082	+0.04(+0.36%)
Oct 11, 2005	12.83	12.87	12.49	12.50	263,220	-0.31(-2.44%)
Oct 10, 2005	12.83	12.89	12.70	12.81	107,277	-0.02(-0.18%)
Oct 07, 2005	12.72	12.85	12.58	12.83	199,280	+0.16(+1.29%)
Oct 06, 2005	12.70	12.80	12.49	12.67	385,417	-0.06(-0.51%)
Oct 05, 2005	12.99	12.99	12.71	12.73	261,799	-0.28(-2.12%)
Oct 04, 2005	13.17	13.27	12.90	13.01	257,892	-0.19(-1.47%)

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.