Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	14.15	14.13	14.00	14.09	39,275	-0.08(-0.54%)
Dec 29, 2005	14.18	14.21	14.13	14.17	101,669	+0.16(+1.12%)
Dec 28, 2005	13.99	14.10	13.98	14.01	31,321	-0.01(-0.09%)
Dec 27, 2005	13.97	14.08	13.96	14.02	53,444	+0.09(+0.66%)
Dec 23, 2005	13.83	13.93	13.79	13.93	70,597	+0.10(+0.76%)
Dec 22, 2005	13.68	13.83	13.67	13.83	59,659	+0.21(+1.57%)
Dec 21, 2005	13.67	13.69	13.57	13.61	57,173	-0.20(-1.43%)
Dec 20, 2005	13.92	13.94	13.77	13.81	23,366	-0.02(-0.17%)
Dec 19, 2005	13.88	13.89	13.77	13.83	143,928	+0.19(+1.42%)
Dec 16, 2005	13.66	13.75	13.64	13.64	35,298	+0.03(+0.21%)
Dec 15, 2005	13.63	13.64	13.53	13.61	28,338	-0.01(-0.09%)
Dec 14, 2005	13.63	13.67	13.61	13.63	26,598	+0.02(+0.15%)
Dec 13, 2005	13.60	13.67	13.55	13.61	48,970	+0.10(+0.71%)
Dec 12, 2005	13.47	13.51	13.42	13.51	26,846	+0.23(+1.73%)
Dec 09, 2005	13.21	13.34	13.20	13.28	28,835	+0.24(+1.85%)
Dec 08, 2005	12.97	13.14	12.94	13.04	154,368	+0.28(+2.21%)
Dec 07, 2005	12.81	12.83	12.75	12.76	25,355	-0.04(-0.31%)
Dec 06, 2005	12.78	12.85	12.74	12.80	38,778	-0.06(-0.47%)
Dec 05, 2005	12.79	12.87	12.79	12.86	73,082	-0.06(-0.47%)
Dec 02, 2005	12.78	12.93	12.77	12.92	69,602	+0.17(+1.32%)
Dec 01, 2005	12.64	12.76	12.62	12.75	56,676	+0.06(+0.44%)
Nov 30, 2005	12.73	12.76	12.69	12.69	38,032	-0.01(-0.10%)
Nov 29, 2005	12.66	12.72	12.62	12.70	113,104	+0.13(+1.02%)
Nov 28, 2005	12.51	12.63	12.48	12.58	93,963	+0.02(+0.13%)
Nov 25, 2005	12.58	12.60	12.53	12.56	25,355	-0.17(-1.36%)
Nov 23, 2005	12.68	12.75	12.65	12.73	63,139	+0.09(+0.70%)
Nov 22, 2005	12.56	12.70	12.51	12.64	113,104	-0.02(-0.19%)
Nov 21, 2005	12.68	12.70	12.59	12.67	112,855	-0.01(-0.06%)
Nov 18, 2005	12.66	12.68	12.59	12.68	34,055	-0.02(-0.13%)
Nov 17, 2005	12.66	12.70	12.57	12.69	47,478	+0.12(+0.96%)
Nov 16, 2005	12.57	12.63	12.56	12.57	56,179	-0.05(-0.38%)
Nov 15, 2005	12.53	12.65	12.49	12.62	75,071	+0.09(+0.71%)
Nov 14, 2005	12.51	12.58	12.48	12.53	31,321	-0.04(-0.32%)
Nov 11, 2005	12.54	12.58	12.51	12.57	32,812	-0.05(-0.38%)
Nov 10, 2005	12.56	12.64	12.48	12.62	216,514	+0.13(+1.03%)
Nov 09, 2005	12.27	12.49	12.26	12.49	45,490	+0.17(+1.40%)
Nov 08, 2005	12.30	12.37	12.25	12.32	102,166	-0.13(-1.07%)
Nov 07, 2005	12.27	12.45	12.27	12.45	84,020	+0.25(+2.04%)
Nov 04, 2005	12.35	12.37	12.14	12.20	103,161	-0.39(-3.10%)
Nov 03, 2005	12.50	12.75	12.50	12.59	210,548	+0.03(+0.26%)
Nov 02, 2005	12.21	12.56	12.16	12.56	140,696	+0.38(+3.10%)
Nov 01, 2005	12.06	12.29	12.04	12.18	311,472	-0.01(-0.07%)
Oct 31, 2005	12.11	12.21	12.06	12.19	166,797	+0.00(+0.00%)
Oct 28, 2005	12.02	12.19	12.00	12.19	66,371	+0.06(+0.53%)
Oct 27, 2005	12.25	12.25	12.09	12.12	31,818	-0.13(-1.05%)
Oct 26, 2005	12.26	12.31	12.22	12.25	101,421	+0.07(+0.56%)
Oct 25, 2005	12.27	12.30	12.14	12.19	40,270	-0.04(-0.36%)
Oct 24, 2005	12.14	12.26	12.14	12.23	40,518	+0.28(+2.32%)
Oct 21, 2005	12.01	12.05	11.89	11.95	37,038	-0.27(-2.24%)
Oct 20, 2005	12.18	12.31	12.16	12.23	47,976	-0.22(-1.78%)
Oct 19, 2005	12.27	12.45	12.25	12.45	71,839	-0.29(-2.24%)
Oct 18, 2005	12.68	12.75	12.62	12.73	71,094	-0.26(-2.01%)
Oct 17, 2005	13.12	13.12	12.90	12.99	61,648	-0.02(-0.12%)
Oct 14, 2005	12.86	13.09	12.83	13.01	62,145	+0.14(+1.06%)
Oct 13, 2005	12.74	12.87	12.71	12.87	34,055	-0.04(-0.31%)
Oct 12, 2005	12.83	13.17	12.83	12.91	160,334	+0.33(+2.65%)
Oct 11, 2005	12.63	12.66	12.53	12.58	37,535	-0.25(-1.91%)
Oct 10, 2005	12.87	12.89	12.82	12.82	11,931	-0.08(-0.62%)
Oct 07, 2005	12.87	12.95	12.87	12.91	38,530	+0.35(+2.82%)
Oct 06, 2005	12.65	12.73	12.54	12.55	163,814	+0.24(+1.96%)
Oct 05, 2005	12.31	12.38	12.28	12.31	79,794	+0.10(+0.82%)
Oct 04, 2005	12.14	12.29	12.14	12.21	92,969	+0.12(+1.03%)

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.