Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	14.08	14.50	13.96	13.97	28,379	-0.21(-1.46%)
Dec 29, 2005	14.35	14.35	14.12	14.18	20,399	-0.03(-0.20%)
Dec 28, 2005	14.44	14.55	14.21	14.21	4,517	-0.01(-0.08%)
Dec 27, 2005	14.40	14.55	14.11	14.22	66,540	-0.44(-2.98%)
Dec 23, 2005	14.79	14.79	14.50	14.65	3,686	-0.02(-0.16%)
Dec 22, 2005	14.68	14.83	14.53	14.68	9,364	+0.29(+2.00%)
Dec 21, 2005	14.53	14.56	14.39	14.39	11,181	+0.00(+0.00%)
Dec 20, 2005	14.40	14.53	14.33	14.39	35,096	-0.09(-0.60%)
Dec 19, 2005	14.45	14.60	14.39	14.48	15,915	-0.17(-1.18%)
Dec 16, 2005	15.12	15.12	14.40	14.65	156,707	-0.59(-3.85%)
Dec 15, 2005	15.09	15.32	14.95	15.24	19,484	-0.13(-0.86%)
Dec 14, 2005	15.21	15.40	15.17	15.37	11,009	+0.21(+1.40%)
Dec 13, 2005	14.99	15.27	14.98	15.16	12,288	+0.02(+0.15%)
Dec 12, 2005	15.13	15.14	15.07	15.13	10,297	+0.07(+0.46%)
Dec 09, 2005	14.45	15.06	14.45	15.06	36,765	+0.61(+4.22%)
Dec 08, 2005	14.57	14.60	14.45	14.45	4,376	-0.12(-0.83%)
Dec 07, 2005	14.91	14.91	14.55	14.57	19,579	-0.22(-1.52%)
Dec 06, 2005	14.49	15.02	14.39	14.80	32,750	+0.22(+1.50%)
Dec 05, 2005	14.71	14.73	14.39	14.58	18,862	-0.16(-1.05%)
Dec 02, 2005	15.17	15.37	14.61	14.74	6,151	-0.66(-4.26%)
Dec 01, 2005	14.92	15.39	14.87	15.39	24,251	+0.62(+4.21%)
Nov 30, 2005	14.37	14.77	14.37	14.77	32,729	+0.33(+2.27%)
Nov 29, 2005	14.53	14.59	14.36	14.44	27,472	+0.08(+0.56%)
Nov 28, 2005	14.79	14.79	14.27	14.36	18,009	-0.44(-2.96%)
Nov 25, 2005	14.93	14.93	14.80	14.80	1,582	-0.20(-1.34%)
Nov 23, 2005	14.80	15.14	14.80	15.00	13,671	+0.17(+1.13%)
Nov 22, 2005	14.97	14.97	14.80	14.83	10,203	-0.36(-2.39%)
Nov 21, 2005	15.21	15.37	15.04	15.20	15,005	-0.21(-1.35%)
Nov 18, 2005	15.18	15.49	15.03	15.40	8,834	+0.46(+3.08%)
Nov 17, 2005	14.72	14.99	14.27	14.94	17,062	+0.46(+3.18%)
Nov 16, 2005	15.17	15.17	14.45	14.48	27,622	-0.74(-4.84%)
Nov 15, 2005	15.68	15.69	15.17	15.22	9,072	-0.50(-3.19%)
Nov 14, 2005	16.10	16.27	15.70	15.72	5,196	-0.32(-1.97%)
Nov 11, 2005	16.06	16.25	15.66	16.04	14,183	-0.24(-1.49%)
Nov 10, 2005	15.90	16.34	15.29	16.28	10,988	+0.26(+1.65%)
Nov 09, 2005	15.26	16.16	14.99	16.01	18,902	+0.89(+5.90%)
Nov 08, 2005	15.56	15.59	14.99	15.12	6,810	-0.60(-3.84%)
Nov 07, 2005	15.72	15.74	15.57	15.73	5,580	+0.06(+0.40%)
Nov 04, 2005	15.54	15.71	15.46	15.66	3,995	+0.13(+0.85%)
Nov 03, 2005	15.49	15.54	15.24	15.53	13,261	+0.13(+0.86%)
Nov 02, 2005	14.85	15.40	14.82	15.40	24,734	+0.55(+3.68%)
Nov 01, 2005	14.79	14.97	14.65	14.85	4,638	-0.12(-0.77%)
Oct 31, 2005	14.82	14.97	14.76	14.97	15,738	+0.01(+0.04%)
Oct 28, 2005	14.50	14.97	14.27	14.96	20,413	+0.63(+4.42%)
Oct 27, 2005	14.43	14.56	14.30	14.33	9,300	-0.25(-1.70%)
Oct 26, 2005	14.75	14.91	14.49	14.57	5,019	+0.00(+0.00%)
Oct 25, 2005	14.82	14.82	14.27	14.57	5,583	-0.39(-2.62%)
Oct 24, 2005	14.96	14.97	14.96	14.97	10,413	+0.02(+0.15%)
Oct 21, 2005	14.41	14.94	14.41	14.94	4,372	+0.60(+4.17%)
Oct 20, 2005	14.73	14.73	14.25	14.34	11,079	-0.54(-3.60%)
Oct 19, 2005	14.24	14.88	14.22	14.88	13,978	+0.49(+3.40%)
Oct 18, 2005	14.63	14.64	14.22	14.39	13,785	+0.10(+0.68%)
Oct 17, 2005	14.79	14.79	14.25	14.29	22,576	-0.49(-3.35%)
Oct 14, 2005	14.71	14.88	14.49	14.79	11,211	+0.29(+1.98%)
Oct 13, 2005	14.42	14.60	14.39	14.50	12,604	-0.01(-0.08%)
Oct 12, 2005	14.57	14.97	14.40	14.51	43,727	-0.17(-1.18%)
Oct 11, 2005	14.67	14.86	14.44	14.68	14,823	+0.10(+0.71%)
Oct 10, 2005	14.53	14.67	14.39	14.58	47,693	+0.14(+1.00%)
Oct 07, 2005	14.55	14.73	14.41	14.44	6,716	+0.05(+0.32%)
Oct 06, 2005	14.80	14.95	14.39	14.39	10,429	-0.43(-2.88%)
Oct 05, 2005	15.53	15.57	14.82	14.82	17,696	-0.86(-5.51%)
Oct 04, 2005	15.68	15.81	15.66	15.68	16,534	-0.29(-1.84%)

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.