Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	14.81	14.82	14.67	14.74	2,109,422	-0.10(-0.66%)
Dec 29, 2005	14.90	15.03	14.84	14.84	2,782,846	-0.06(-0.42%)
Dec 28, 2005	14.88	14.96	14.64	14.91	3,037,149	+0.09(+0.61%)
Dec 27, 2005	14.90	15.10	14.80	14.82	3,651,956	-0.06(-0.42%)
Dec 23, 2005	14.91	15.02	14.86	14.88	2,483,521	-0.04(-0.24%)
Dec 22, 2005	14.82	14.98	14.79	14.91	2,510,824	+0.08(+0.54%)
Dec 21, 2005	14.88	14.94	14.79	14.83	2,614,016	+0.04(+0.30%)
Dec 20, 2005	14.82	14.91	14.64	14.79	2,671,296	-0.07(-0.48%)
Dec 19, 2005	15.00	15.14	14.77	14.86	4,082,889	-0.23(-1.55%)
Dec 16, 2005	14.93	15.21	14.90	15.09	6,873,536	+0.19(+1.26%)
Dec 15, 2005	14.61	14.91	14.56	14.91	2,967,945	+0.31(+2.15%)
Dec 14, 2005	14.56	14.80	14.54	14.59	3,218,125	+0.04(+0.31%)
Dec 13, 2005	14.64	14.81	14.44	14.55	2,716,874	-0.09(-0.61%)
Dec 12, 2005	14.55	14.77	14.53	14.64	2,268,333	+0.01(+0.06%)
Dec 09, 2005	14.54	14.72	14.50	14.63	2,471,709	-0.13(-0.85%)
Dec 08, 2005	14.69	14.91	14.64	14.75	2,536,009	+0.01(+0.06%)
Dec 07, 2005	14.81	14.82	14.63	14.74	3,730,743	-0.08(-0.55%)
Dec 06, 2005	14.95	15.02	14.79	14.82	4,004,436	-0.07(-0.48%)
Dec 05, 2005	14.77	14.92	14.76	14.90	2,232,896	+0.01(+0.06%)
Dec 02, 2005	14.81	15.02	14.79	14.89	3,449,583	+0.06(+0.42%)
Dec 01, 2005	14.81	14.91	14.74	14.82	3,360,321	+0.02(+0.12%)
Nov 30, 2005	14.56	14.83	14.41	14.81	5,420,933	+0.47(+3.25%)
Nov 29, 2005	14.78	14.79	14.27	14.34	5,943,915	-0.50(-3.39%)
Nov 28, 2005	14.90	15.00	14.82	14.84	3,197,732	+0.10(+0.67%)
Nov 25, 2005	14.90	14.95	14.62	14.74	1,140,017	-0.14(-0.96%)
Nov 23, 2005	14.57	14.98	14.53	14.89	3,812,204	+0.27(+1.84%)
Nov 22, 2005	14.63	14.76	14.46	14.62	2,998,034	-0.14(-0.97%)
Nov 21, 2005	14.75	14.91	14.63	14.76	3,075,149	-0.08(-0.54%)
Nov 18, 2005	15.01	15.02	14.59	14.84	3,503,297	+0.10(+0.67%)
Nov 17, 2005	14.45	14.77	14.28	14.74	6,379,751	+0.30(+2.05%)
Nov 16, 2005	14.83	14.88	14.44	14.45	4,066,396	-0.31(-2.13%)
Nov 15, 2005	15.01	15.03	14.73	14.76	2,993,799	-0.27(-1.79%)
Nov 14, 2005	14.91	15.03	14.87	15.03	3,042,275	+0.04(+0.24%)
Nov 11, 2005	14.81	15.02	14.80	14.99	2,244,597	+0.08(+0.54%)
Nov 10, 2005	14.75	14.95	14.73	14.91	3,310,173	+0.21(+1.40%)
Nov 09, 2005	14.54	14.81	14.54	14.71	2,912,895	+0.10(+0.68%)
Nov 08, 2005	14.40	14.67	14.40	14.61	2,876,677	+0.09(+0.62%)
Nov 07, 2005	14.66	14.67	14.52	14.52	3,052,193	-0.11(-0.74%)
Nov 04, 2005	14.64	14.72	14.43	14.63	3,166,752	-0.09(-0.61%)
Nov 03, 2005	14.73	14.81	14.58	14.72	4,628,158	-0.02(-0.12%)
Nov 02, 2005	14.38	14.74	14.26	14.73	6,209,139	+0.35(+2.43%)
Nov 01, 2005	14.36	14.49	14.31	14.38	4,641,977	+0.02(+0.13%)
Oct 31, 2005	14.18	14.44	14.11	14.37	8,076,739	+0.23(+1.65%)
Oct 28, 2005	14.05	14.21	13.94	14.13	3,133,320	+0.28(+2.01%)
Oct 27, 2005	13.94	14.08	13.85	13.86	2,704,727	-0.13(-0.90%)
Oct 26, 2005	13.79	14.17	13.79	13.98	5,347,272	+0.14(+1.04%)
Oct 25, 2005	13.97	14.31	13.67	13.84	5,203,405	-0.43(-3.02%)
Oct 24, 2005	14.12	14.35	14.12	14.27	6,129,237	+0.09(+0.63%)
Oct 21, 2005	13.68	14.26	13.59	14.18	9,405,979	+0.66(+4.84%)
Oct 20, 2005	14.04	14.09	13.40	13.52	6,157,542	-0.46(-3.27%)
Oct 19, 2005	13.69	13.98	13.64	13.98	4,333,292	+0.28(+2.03%)
Oct 18, 2005	13.73	13.89	13.70	13.70	3,713,247	+0.00(+0.00%)
Oct 17, 2005	13.91	13.92	13.59	13.70	5,253,552	-0.22(-1.61%)
Oct 14, 2005	13.46	14.10	13.41	13.93	7,969,089	+0.65(+4.94%)
Oct 13, 2005	13.24	13.40	13.15	13.27	2,975,300	+0.08(+0.61%)
Oct 12, 2005	13.21	13.28	13.11	13.19	3,935,233	+0.01(+0.07%)
Oct 11, 2005	13.45	13.49	13.05	13.18	4,715,638	-0.31(-2.26%)
Oct 10, 2005	13.46	13.53	13.35	13.49	3,708,455	-0.12(-0.86%)
Oct 07, 2005	13.64	13.77	13.42	13.60	4,348,113	-0.04(-0.33%)
Oct 06, 2005	13.55	13.84	13.55	13.65	5,688,831	+0.18(+1.33%)
Oct 05, 2005	13.25	13.58	13.24	13.47	5,424,610	+0.15(+1.15%)
Oct 04, 2005	13.28	13.50	13.28	13.32	5,476,095	+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.