Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	15.02	15.17	14.78	15.02	506,705	+0.00(+0.00%)
Dec 29, 2005	15.15	15.18	14.99	15.02	526,042	-0.17(-1.13%)
Dec 28, 2005	15.11	15.29	15.05	15.19	385,194	+0.08(+0.51%)
Dec 27, 2005	15.26	15.44	15.01	15.11	493,874	-0.20(-1.30%)
Dec 23, 2005	15.16	15.55	15.16	15.31	568,204	+0.16(+1.02%)
Dec 22, 2005	14.96	15.25	14.61	15.16	1,515,722	-0.23(-1.51%)
Dec 21, 2005	15.46	15.53	15.30	15.39	1,005,758	-0.09(-0.56%)
Dec 20, 2005	15.24	15.56	15.04	15.48	884,293	+0.23(+1.53%)
Dec 19, 2005	15.89	15.89	15.20	15.24	990,261	-0.75(-4.69%)
Dec 16, 2005	15.67	16.02	15.67	15.99	635,225	+0.30(+1.92%)
Dec 15, 2005	16.13	16.13	15.47	15.69	649,925	-0.46(-2.83%)
Dec 14, 2005	16.10	16.22	16.08	16.15	770,363	+0.07(+0.43%)
Dec 13, 2005	15.90	16.21	15.90	16.08	578,811	+0.07(+0.43%)
Dec 12, 2005	16.17	16.31	15.98	16.01	312,623	-0.22(-1.33%)
Dec 09, 2005	16.21	16.23	15.89	16.23	309,847	+0.10(+0.64%)
Dec 08, 2005	16.17	16.21	15.73	16.12	369,329	-0.01(-0.05%)
Dec 07, 2005	15.99	16.21	15.91	16.13	661,057	+0.14(+0.86%)
Dec 06, 2005	15.95	16.16	15.83	15.99	968,539	+0.09(+0.60%)
Dec 05, 2005	16.13	16.13	15.69	15.90	841,007	+0.00(+0.00%)
Dec 02, 2005	16.51	16.63	15.76	15.90	3,180,820	+0.16(+1.04%)
Dec 01, 2005	15.67	15.79	15.30	15.73	1,563,401	+0.85(+5.74%)
Nov 30, 2005	14.86	15.01	14.67	14.88	952,999	+0.17(+1.17%)
Nov 29, 2005	14.28	14.74	14.18	14.71	491,463	+0.50(+3.52%)
Nov 28, 2005	14.61	14.61	14.10	14.21	277,473	-0.41(-2.77%)
Nov 25, 2005	14.66	14.66	14.42	14.61	96,276	-0.03(-0.18%)
Nov 23, 2005	14.51	14.74	14.51	14.64	224,863	+0.09(+0.65%)
Nov 22, 2005	14.31	14.56	14.22	14.54	344,508	+0.15(+1.02%)
Nov 21, 2005	14.36	14.42	13.95	14.40	502,950	+0.14(+0.97%)
Nov 18, 2005	14.34	14.59	14.22	14.26	574,389	+0.03(+0.18%)
Nov 17, 2005	13.92	14.24	13.85	14.23	384,120	+0.34(+2.48%)
Nov 16, 2005	13.76	13.96	13.63	13.89	199,990	+0.09(+0.62%)
Nov 15, 2005	14.09	14.09	13.70	13.80	404,958	-0.27(-1.90%)
Nov 14, 2005	13.93	14.11	13.79	14.07	475,851	+0.09(+0.62%)
Nov 11, 2005	13.98	14.04	13.75	13.98	321,452	-0.07(-0.49%)
Nov 10, 2005	13.98	14.17	13.60	14.05	335,286	+0.09(+0.68%)
Nov 09, 2005	13.85	14.04	13.68	13.96	356,371	+0.16(+1.12%)
Nov 08, 2005	13.89	13.92	13.61	13.80	469,120	-0.16(-1.17%)
Nov 07, 2005	14.03	14.31	13.90	13.97	362,172	+0.02(+0.12%)
Nov 04, 2005	13.70	13.98	13.59	13.95	336,823	+0.22(+1.63%)
Nov 03, 2005	13.71	14.17	13.66	13.73	997,648	+0.12(+0.89%)
Nov 02, 2005	13.35	13.79	13.35	13.60	702,729	+0.23(+1.74%)
Nov 01, 2005	13.41	13.52	13.04	13.37	735,506	-0.11(-0.83%)
Oct 31, 2005	13.27	13.69	13.23	13.48	578,250	+0.25(+1.89%)
Oct 28, 2005	13.02	13.42	12.95	13.23	263,993	+0.29(+2.26%)
Oct 27, 2005	13.23	13.32	12.86	12.94	615,575	-0.36(-2.72%)
Oct 26, 2005	13.31	13.49	13.24	13.30	929,831	-0.03(-0.19%)
Oct 25, 2005	13.54	13.65	13.16	13.33	489,862	-0.26(-1.90%)
Oct 24, 2005	13.64	13.84	13.37	13.59	609,642	-0.02(-0.13%)
Oct 21, 2005	13.75	13.79	13.38	13.60	1,234,618	-0.11(-0.82%)
Oct 20, 2005	13.90	14.17	13.67	13.72	1,193,192	-0.16(-1.12%)
Oct 19, 2005	13.42	13.91	13.31	13.87	888,582	+0.41(+3.01%)
Oct 18, 2005	13.33	13.75	13.33	13.47	807,980	+0.10(+0.77%)
Oct 17, 2005	13.16	13.44	13.11	13.36	697,554	+0.19(+1.44%)
Oct 14, 2005	13.14	13.39	12.94	13.17	1,103,437	+0.22(+1.73%)
Oct 13, 2005	12.88	13.26	12.67	12.95	1,123,563	+0.03(+0.27%)
Oct 12, 2005	12.95	13.23	12.63	12.92	588,750	-0.15(-1.12%)
Oct 11, 2005	13.32	13.42	12.98	13.06	535,698	-0.26(-1.94%)
Oct 10, 2005	13.54	13.64	13.29	13.32	642,748	-0.16(-1.21%)
Oct 07, 2005	12.92	13.52	12.86	13.48	1,161,487	+0.66(+5.11%)
Oct 06, 2005	12.29	13.02	12.29	12.83	1,175,369	+0.53(+4.27%)
Oct 05, 2005	12.23	12.45	12.20	12.30	351,278	+0.03(+0.28%)
Oct 04, 2005	12.42	12.46	12.21	12.27	329,810	-0.14(-1.11%)

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.