Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	14.21	14.64	14.09	14.10	28,110	-0.21(-1.46%)
Dec 29, 2005	14.49	14.49	14.26	14.31	20,206	-0.03(-0.20%)
Dec 28, 2005	14.58	14.68	14.34	14.34	4,474	-0.01(-0.08%)
Dec 27, 2005	14.53	14.69	14.25	14.35	65,909	-0.44(-2.98%)
Dec 23, 2005	14.93	14.93	14.64	14.79	3,651	-0.02(-0.16%)
Dec 22, 2005	14.82	14.97	14.67	14.82	9,275	+0.29(+2.00%)
Dec 21, 2005	14.67	14.70	14.53	14.53	11,075	+0.00(+0.00%)
Dec 20, 2005	14.53	14.67	14.47	14.53	34,763	-0.09(-0.60%)
Dec 19, 2005	14.59	14.74	14.53	14.61	15,765	-0.17(-1.18%)
Dec 16, 2005	15.27	15.27	14.54	14.79	155,222	-0.59(-3.85%)
Dec 15, 2005	15.23	15.47	15.09	15.38	19,299	-0.13(-0.86%)
Dec 14, 2005	15.35	15.54	15.32	15.52	10,905	+0.21(+1.41%)
Dec 13, 2005	15.14	15.42	15.12	15.30	12,171	+0.02(+0.15%)
Dec 12, 2005	15.27	15.28	15.22	15.28	10,199	+0.07(+0.46%)
Dec 09, 2005	14.59	15.21	14.59	15.21	36,417	+0.62(+4.22%)
Dec 08, 2005	14.71	14.74	14.59	14.59	4,334	-0.12(-0.83%)
Dec 07, 2005	15.05	15.05	14.69	14.71	19,394	-0.23(-1.52%)
Dec 06, 2005	14.63	15.17	14.53	14.94	32,440	+0.22(+1.50%)
Dec 05, 2005	14.85	14.87	14.53	14.72	18,683	-0.16(-1.05%)
Dec 02, 2005	15.32	15.52	14.75	14.88	6,093	-0.66(-4.26%)
Dec 01, 2005	15.06	15.54	15.02	15.54	24,021	+0.63(+4.21%)
Nov 30, 2005	14.50	14.91	14.50	14.91	32,419	+0.33(+2.27%)
Nov 29, 2005	14.67	14.73	14.49	14.58	27,212	+0.08(+0.56%)
Nov 28, 2005	14.93	14.93	14.41	14.50	17,838	-0.44(-2.96%)
Nov 25, 2005	15.07	15.07	14.94	14.94	1,567	-0.20(-1.34%)
Nov 23, 2005	14.94	15.28	14.94	15.14	13,541	+0.17(+1.13%)
Nov 22, 2005	15.11	15.11	14.95	14.97	10,106	-0.37(-2.39%)
Nov 21, 2005	15.35	15.52	15.18	15.34	14,863	-0.21(-1.35%)
Nov 18, 2005	15.32	15.64	15.17	15.55	8,750	+0.46(+3.08%)
Nov 17, 2005	14.86	15.14	14.41	15.09	16,900	+0.46(+3.18%)
Nov 16, 2005	15.31	15.31	14.59	14.62	27,360	-0.74(-4.84%)
Nov 15, 2005	15.83	15.84	15.31	15.36	8,986	-0.51(-3.19%)
Nov 14, 2005	16.25	16.42	15.85	15.87	5,147	-0.32(-1.97%)
Nov 11, 2005	16.22	16.40	15.81	16.19	14,049	-0.24(-1.48%)
Nov 10, 2005	16.05	16.50	15.44	16.43	10,884	+0.27(+1.65%)
Nov 09, 2005	15.41	16.32	15.14	16.17	18,723	+0.90(+5.90%)
Nov 08, 2005	15.71	15.74	15.13	15.27	6,745	-0.61(-3.84%)
Nov 07, 2005	15.87	15.89	15.72	15.88	5,527	+0.06(+0.40%)
Nov 04, 2005	15.68	15.86	15.61	15.81	3,958	+0.13(+0.85%)
Nov 03, 2005	15.64	15.69	15.39	15.68	13,135	+0.13(+0.86%)
Nov 02, 2005	14.99	15.54	14.96	15.54	24,500	+0.55(+3.68%)
Nov 01, 2005	14.93	15.11	14.79	14.99	4,594	-0.12(-0.77%)
Oct 31, 2005	14.96	15.11	14.91	15.11	15,589	+0.01(+0.04%)
Oct 28, 2005	14.64	15.11	14.41	15.10	20,220	+0.64(+4.42%)
Oct 27, 2005	14.57	14.70	14.44	14.46	9,211	-0.25(-1.70%)
Oct 26, 2005	14.89	15.05	14.63	14.71	4,971	+0.00(+0.00%)
Oct 25, 2005	14.96	14.96	14.41	14.71	5,530	-0.40(-2.62%)
Oct 24, 2005	15.10	15.11	15.10	15.11	10,314	+0.02(+0.15%)
Oct 21, 2005	14.55	15.09	14.55	15.09	4,331	+0.60(+4.17%)
Oct 20, 2005	14.87	14.87	14.38	14.48	10,974	-0.54(-3.60%)
Oct 19, 2005	14.38	15.02	14.35	15.02	13,846	+0.49(+3.40%)
Oct 18, 2005	14.77	14.78	14.35	14.53	13,655	+0.10(+0.68%)
Oct 17, 2005	14.93	14.93	14.39	14.43	22,362	-0.50(-3.35%)
Oct 14, 2005	14.85	15.02	14.63	14.93	11,104	+0.29(+1.99%)
Oct 13, 2005	14.56	14.74	14.53	14.64	12,485	-0.01(-0.08%)
Oct 12, 2005	14.71	15.11	14.53	14.65	43,312	-0.17(-1.18%)
Oct 11, 2005	14.81	15.00	14.57	14.82	14,682	+0.10(+0.71%)
Oct 10, 2005	14.67	14.81	14.53	14.72	47,241	+0.15(+1.00%)
Oct 07, 2005	14.69	14.87	14.55	14.57	6,652	+0.05(+0.32%)
Oct 06, 2005	14.94	15.09	14.53	14.53	10,330	-0.43(-2.87%)
Oct 05, 2005	15.68	15.72	14.96	14.96	17,528	-0.87(-5.51%)
Oct 04, 2005	15.83	15.96	15.81	15.83	16,377	-0.30(-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.