Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	19.26	19.29	18.78	18.80	77,490	-0.58(-3.01%)
Dec 29, 2005	19.41	19.50	19.22	19.39	68,786	-0.12(-0.63%)
Dec 28, 2005	18.69	19.51	18.69	19.51	102,223	+0.67(+3.55%)
Dec 27, 2005	18.67	19.05	18.54	18.84	114,962	+0.01(+0.05%)
Dec 23, 2005	18.37	18.84	18.37	18.83	87,256	+0.46(+2.51%)
Dec 22, 2005	17.80	18.37	17.62	18.37	109,548	+0.47(+2.63%)
Dec 21, 2005	17.76	18.00	17.58	17.90	133,113	+0.00(+0.00%)
Dec 20, 2005	17.90	18.12	17.89	17.90	185,977	-0.18(-0.99%)
Dec 19, 2005	17.90	18.11	17.78	18.08	193,195	+0.18(+1.00%)
Dec 16, 2005	17.66	18.11	17.58	17.90	426,304	+0.45(+2.59%)
Dec 15, 2005	16.91	17.48	16.91	17.45	210,073	+0.51(+3.00%)
Dec 14, 2005	16.49	17.09	16.26	16.94	131,203	+0.18(+1.07%)
Dec 13, 2005	16.62	17.04	16.49	16.76	100,313	+0.10(+0.62%)
Dec 12, 2005	16.86	16.96	16.34	16.66	53,288	-0.11(-0.67%)
Dec 09, 2005	16.70	16.78	16.60	16.77	59,869	+0.22(+1.31%)
Dec 08, 2005	16.58	16.63	16.39	16.55	80,462	-0.08(-0.45%)
Dec 07, 2005	16.61	16.86	16.42	16.63	65,495	-0.17(-1.01%)
Dec 06, 2005	16.54	16.89	16.54	16.80	121,437	+0.21(+1.25%)
Dec 05, 2005	16.34	16.86	16.34	16.59	102,542	-0.12(-0.73%)
Dec 02, 2005	16.77	16.86	16.54	16.71	50,740	-0.09(-0.56%)
Dec 01, 2005	16.59	16.86	16.53	16.81	82,798	+0.14(+0.85%)
Nov 30, 2005	16.63	16.74	16.39	16.66	74,836	+0.12(+0.74%)
Nov 29, 2005	16.33	16.68	16.33	16.54	81,948	+0.12(+0.75%)
Nov 28, 2005	16.67	16.67	16.18	16.42	159,970	-0.10(-0.63%)
Nov 25, 2005	16.53	16.67	16.36	16.52	18,894	-0.08(-0.45%)
Nov 23, 2005	16.77	16.82	16.49	16.60	73,987	-0.19(-1.12%)
Nov 22, 2005	17.08	17.08	16.43	16.79	72,926	-0.33(-1.93%)
Nov 21, 2005	16.77	17.15	16.66	17.12	170,160	+0.35(+2.08%)
Nov 18, 2005	16.82	16.84	16.53	16.77	88,742	+0.09(+0.56%)
Nov 17, 2005	16.30	16.80	16.16	16.67	107,319	+0.36(+2.19%)
Nov 16, 2005	16.11	16.43	15.56	16.32	120,163	+0.21(+1.29%)
Nov 15, 2005	16.13	16.61	16.01	16.11	84,921	-0.02(-0.12%)
Nov 14, 2005	15.33	16.30	15.32	16.13	138,315	+0.66(+4.26%)
Nov 11, 2005	15.40	15.53	15.20	15.47	59,657	-0.06(-0.36%)
Nov 10, 2005	15.28	15.53	15.12	15.53	44,371	+0.26(+1.73%)
Nov 09, 2005	15.36	15.51	15.09	15.26	41,080	-0.09(-0.61%)
Nov 08, 2005	15.26	15.44	15.05	15.36	36,516	-0.09(-0.61%)
Nov 07, 2005	15.37	15.53	15.12	15.45	53,394	+0.13(+0.86%)
Nov 04, 2005	15.27	15.34	15.04	15.32	38,320	-0.04(-0.25%)
Nov 03, 2005	15.64	15.64	15.29	15.36	61,355	-0.26(-1.69%)
Nov 02, 2005	15.04	15.62	15.04	15.62	85,770	+0.49(+3.24%)
Nov 01, 2005	15.28	15.43	15.05	15.13	95,642	-0.33(-2.13%)
Oct 31, 2005	15.17	15.46	15.12	15.46	94,474	+0.25(+1.67%)
Oct 28, 2005	15.26	15.38	15.12	15.20	39,488	+0.02(+0.12%)
Oct 27, 2005	15.22	15.27	15.10	15.19	77,702	-0.08(-0.56%)
Oct 26, 2005	15.20	15.48	15.20	15.27	53,181	-0.08(-0.55%)
Oct 25, 2005	15.27	15.36	15.20	15.36	76,429	+0.03(+0.18%)
Oct 24, 2005	15.35	15.35	15.01	15.33	87,468	+0.20(+1.31%)
Oct 21, 2005	14.88	15.26	14.81	15.13	82,055	+0.40(+2.69%)
Oct 20, 2005	15.14	15.22	14.60	14.73	76,216	-0.43(-2.86%)
Oct 19, 2005	14.97	15.17	14.80	15.17	97,340	+0.10(+0.69%)
Oct 18, 2005	15.21	15.69	14.79	15.06	65,283	+0.27(+1.85%)
Oct 17, 2005	14.98	15.10	14.61	14.79	63,797	-0.28(-1.87%)
Oct 14, 2005	15.29	15.29	14.85	15.07	99,145	+0.00(+0.00%)
Oct 13, 2005	15.28	15.32	15.07	15.07	72,607	-0.21(-1.36%)
Oct 12, 2005	15.18	15.38	15.08	15.28	60,612	+0.01(+0.06%)
Oct 11, 2005	15.15	15.51	15.08	15.27	88,105	-0.01(-0.06%)
Oct 10, 2005	16.44	16.44	15.15	15.28	130,035	-0.26(-1.70%)
Oct 07, 2005	15.45	15.74	15.45	15.54	75,898	-0.03(-0.18%)
Oct 06, 2005	15.52	15.69	15.08	15.57	92,882	+0.07(+0.43%)
Oct 05, 2005	15.76	15.82	15.51	15.51	91,077	-0.28(-1.79%)
Oct 04, 2005	15.84	16.02	15.73	15.79	105,089	-0.14(-0.89%)

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.