Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	14.66	14.67	14.52	14.59	2,131,076	-0.10(-0.67%)
Dec 29, 2005	14.74	14.88	14.69	14.69	2,811,413	-0.06(-0.42%)
Dec 28, 2005	14.73	14.81	14.49	14.75	3,068,326	+0.09(+0.61%)
Dec 27, 2005	14.74	14.95	14.65	14.66	3,689,444	-0.06(-0.42%)
Dec 23, 2005	14.76	14.87	14.71	14.73	2,509,016	-0.04(-0.24%)
Dec 22, 2005	14.66	14.82	14.64	14.76	2,536,598	+0.08(+0.54%)
Dec 21, 2005	14.73	14.79	14.64	14.68	2,640,850	+0.04(+0.30%)
Dec 20, 2005	14.66	14.76	14.50	14.64	2,698,717	-0.07(-0.48%)
Dec 19, 2005	14.85	14.98	14.62	14.71	4,124,801	-0.23(-1.55%)
Dec 16, 2005	14.78	15.06	14.74	14.94	6,944,095	+0.19(+1.26%)
Dec 15, 2005	14.46	14.76	14.42	14.75	2,998,412	+0.31(+2.15%)
Dec 14, 2005	14.42	14.65	14.39	14.44	3,251,160	+0.04(+0.31%)
Dec 13, 2005	14.50	14.66	14.29	14.40	2,744,764	-0.09(-0.61%)
Dec 12, 2005	14.40	14.62	14.38	14.49	2,291,619	+0.01(+0.06%)
Dec 09, 2005	14.39	14.57	14.35	14.48	2,497,082	-0.12(-0.85%)
Dec 08, 2005	14.54	14.76	14.50	14.60	2,562,042	+0.01(+0.06%)
Dec 07, 2005	14.66	14.67	14.48	14.59	3,769,040	-0.08(-0.55%)
Dec 06, 2005	14.80	14.87	14.64	14.67	4,045,543	-0.07(-0.48%)
Dec 05, 2005	14.62	14.77	14.61	14.74	2,255,817	+0.01(+0.06%)
Dec 02, 2005	14.66	14.87	14.64	14.74	3,484,994	+0.06(+0.42%)
Dec 01, 2005	14.66	14.76	14.59	14.67	3,394,816	+0.02(+0.12%)
Nov 30, 2005	14.42	14.68	14.27	14.66	5,476,581	+0.46(+3.25%)
Nov 29, 2005	14.63	14.64	14.12	14.19	6,004,931	-0.50(-3.39%)
Nov 28, 2005	14.74	14.85	14.67	14.69	3,230,558	+0.10(+0.67%)
Nov 25, 2005	14.74	14.80	14.47	14.59	1,151,720	-0.14(-0.96%)
Nov 23, 2005	14.43	14.82	14.38	14.74	3,851,338	+0.27(+1.84%)
Nov 22, 2005	14.48	14.61	14.31	14.47	3,028,810	-0.14(-0.97%)
Nov 21, 2005	14.60	14.75	14.48	14.61	3,106,717	-0.08(-0.54%)
Nov 18, 2005	14.86	14.87	14.44	14.69	3,539,259	+0.10(+0.67%)
Nov 17, 2005	14.30	14.62	14.13	14.59	6,445,242	+0.29(+2.05%)
Nov 16, 2005	14.68	14.73	14.29	14.30	4,108,139	-0.31(-2.13%)
Nov 15, 2005	14.86	14.88	14.58	14.61	3,024,531	-0.27(-1.79%)
Nov 14, 2005	14.76	14.88	14.72	14.88	3,073,505	+0.04(+0.24%)
Nov 11, 2005	14.66	14.87	14.65	14.84	2,267,639	+0.08(+0.54%)
Nov 10, 2005	14.60	14.80	14.58	14.76	3,344,153	+0.20(+1.40%)
Nov 09, 2005	14.39	14.66	14.39	14.56	2,942,796	+0.10(+0.68%)
Nov 08, 2005	14.26	14.52	14.26	14.46	2,906,207	+0.09(+0.62%)
Nov 07, 2005	14.51	14.52	14.37	14.37	3,083,525	-0.11(-0.74%)
Nov 04, 2005	14.50	14.57	14.28	14.48	3,199,260	-0.09(-0.61%)
Nov 03, 2005	14.58	14.66	14.43	14.57	4,675,668	-0.02(-0.12%)
Nov 02, 2005	14.23	14.59	14.11	14.58	6,272,878	+0.35(+2.43%)
Nov 01, 2005	14.21	14.35	14.17	14.24	4,689,628	+0.02(+0.12%)
Oct 31, 2005	14.03	14.29	13.96	14.22	8,159,650	+0.23(+1.65%)
Oct 28, 2005	13.91	14.06	13.79	13.99	3,165,485	+0.28(+2.01%)
Oct 27, 2005	13.80	13.94	13.71	13.71	2,732,492	-0.12(-0.90%)
Oct 26, 2005	13.65	14.03	13.65	13.84	5,402,164	+0.14(+1.04%)
Oct 25, 2005	13.83	14.17	13.53	13.70	5,256,820	-0.43(-3.02%)
Oct 24, 2005	13.98	14.20	13.97	14.12	6,192,156	+0.09(+0.63%)
Oct 21, 2005	13.55	14.11	13.46	14.03	9,502,535	+0.65(+4.84%)
Oct 20, 2005	13.90	13.95	13.26	13.39	6,220,752	-0.45(-3.27%)
Oct 19, 2005	13.55	13.84	13.50	13.84	4,377,775	+0.28(+2.03%)
Oct 18, 2005	13.59	13.75	13.56	13.56	3,751,365	+0.00(+0.00%)
Oct 17, 2005	13.77	13.78	13.46	13.56	5,307,482	-0.22(-1.61%)
Oct 14, 2005	13.32	13.95	13.27	13.79	8,050,895	+0.65(+4.94%)
Oct 13, 2005	13.11	13.26	13.01	13.14	3,005,843	+0.08(+0.61%)
Oct 12, 2005	13.07	13.15	12.98	13.06	3,975,629	+0.01(+0.07%)
Oct 11, 2005	13.31	13.35	12.91	13.05	4,764,046	-0.30(-2.26%)
Oct 10, 2005	13.32	13.39	13.22	13.35	3,746,524	-0.12(-0.86%)
Oct 07, 2005	13.50	13.63	13.29	13.47	4,392,748	-0.04(-0.33%)
Oct 06, 2005	13.41	13.70	13.41	13.51	5,747,229	+0.18(+1.33%)
Oct 05, 2005	13.12	13.44	13.11	13.33	5,480,296	+0.15(+1.15%)
Oct 04, 2005	13.15	13.36	13.15	13.18	5,532,309	+0.02(+0.13%)

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.