Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	11.95	12.39	11.79	12.39	298,178	+0.40(+3.31%)
Dec 29, 2005	11.73	12.09	11.72	12.00	120,945	+0.27(+2.28%)
Dec 28, 2005	11.58	11.78	11.57	11.73	45,997	+0.15(+1.28%)
Dec 27, 2005	11.89	11.97	11.48	11.58	102,183	-0.31(-2.59%)
Dec 23, 2005	11.87	11.90	11.85	11.89	98,350	+0.02(+0.17%)
Dec 22, 2005	11.85	11.87	11.72	11.87	199,525	+0.02(+0.17%)
Dec 21, 2005	11.72	11.88	11.60	11.85	148,181	+0.21(+1.79%)
Dec 20, 2005	11.65	11.75	11.43	11.64	72,325	+0.04(+0.34%)
Dec 19, 2005	11.48	11.65	11.42	11.60	162,606	+0.13(+1.12%)
Dec 16, 2005	11.29	11.56	11.25	11.47	1,418,364	+0.21(+1.85%)
Dec 15, 2005	11.32	11.45	11.12	11.26	237,654	-0.09(-0.79%)
Dec 14, 2005	11.21	11.35	11.10	11.35	171,281	+0.15(+1.33%)
Dec 13, 2005	11.25	11.26	11.10	11.20	196,700	-0.06(-0.53%)
Dec 12, 2005	11.38	11.44	11.20	11.26	197,911	-0.11(-0.96%)
Dec 09, 2005	11.56	11.59	11.23	11.37	198,314	-0.12(-1.04%)
Dec 08, 2005	11.60	11.72	11.30	11.49	350,631	-0.16(-1.36%)
Dec 07, 2005	11.74	11.78	11.46	11.65	163,715	-0.04(-0.34%)
Dec 06, 2005	11.95	12.00	11.56	11.69	240,580	-0.33(-2.72%)
Dec 05, 2005	11.99	12.04	11.75	12.02	154,939	+0.02(+0.17%)
Dec 02, 2005	11.96	12.25	11.93	12.00	200,029	+0.00(+0.00%)
Dec 01, 2005	11.95	12.19	11.95	12.00	744,235	+0.08(+0.67%)
Nov 30, 2005	11.82	11.95	11.80	11.92	325,413	+0.10(+0.84%)
Nov 29, 2005	11.83	11.87	11.53	11.82	188,631	+0.08(+0.68%)
Nov 28, 2005	11.85	11.89	11.53	11.74	272,758	-0.06(-0.50%)
Nov 25, 2005	11.72	11.84	11.72	11.80	72,829	-0.02(-0.17%)
Nov 23, 2005	11.08	11.90	11.08	11.82	824,933	+0.79(+7.19%)
Nov 22, 2005	10.53	11.10	10.34	11.02	401,471	+0.52(+4.91%)
Nov 21, 2005	10.46	10.85	10.36	10.51	436,070	+0.03(+0.28%)
Nov 18, 2005	10.03	10.84	10.01	10.48	825,841	+0.46(+4.55%)
Nov 17, 2005	9.666	10.21	9.537	10.02	1,244,864	+0.39(+4.01%)
Nov 16, 2005	9.705	9.765	9.537	9.636	841,375	-0.08(-0.82%)
Nov 15, 2005	10.34	10.02	9.289	9.715	1,520,043	-0.61(-5.95%)
Nov 14, 2005	11.23	11.23	10.21	10.33	493,466	-1.00(-8.84%)
Nov 11, 2005	11.42	11.58	11.32	11.33	128,511	-0.13(-1.12%)
Nov 10, 2005	11.70	11.70	11.21	11.46	255,509	-0.24(-2.03%)
Nov 09, 2005	11.93	11.93	11.35	11.70	346,395	-0.23(-1.91%)
Nov 08, 2005	12.03	12.09	11.90	11.93	274,675	-0.17(-1.39%)
Nov 07, 2005	12.07	12.09	12.00	12.09	92,903	+0.04(+0.33%)
Nov 04, 2005	12.09	12.09	11.85	12.05	82,311	-0.04(-0.33%)
Nov 03, 2005	11.90	12.14	11.90	12.09	168,658	+0.23(+1.92%)
Nov 02, 2005	11.81	11.90	11.71	11.87	93,912	+0.10(+0.84%)
Nov 01, 2005	11.95	11.95	11.65	11.77	496,493	-0.18(-1.49%)
Oct 31, 2005	11.87	12.03	11.75	11.95	711,552	+0.08(+0.67%)
Oct 28, 2005	11.61	11.91	11.31	11.87	248,750	+0.32(+2.75%)
Oct 27, 2005	11.77	11.85	11.46	11.55	144,953	-0.28(-2.35%)
Oct 26, 2005	11.88	11.90	11.61	11.83	59,716	-0.05(-0.42%)
Oct 25, 2005	11.80	11.89	11.45	11.88	75,452	+0.05(+0.42%)
Oct 24, 2005	11.61	11.85	11.61	11.83	55,277	+0.22(+1.88%)
Oct 21, 2005	11.80	11.90	11.46	11.61	161,395	-0.19(-1.60%)
Oct 20, 2005	11.99	12.00	11.60	11.80	128,612	-0.19(-1.57%)
Oct 19, 2005	11.85	12.04	11.70	11.99	121,046	+0.09(+0.75%)
Oct 18, 2005	11.90	11.93	11.75	11.90	281,736	+0.00(+0.00%)
Oct 17, 2005	11.86	11.90	11.80	11.90	135,471	+0.04(+0.33%)
Oct 14, 2005	11.99	12.06	11.85	11.86	233,922	-0.13(-1.08%)
Oct 13, 2005	11.90	12.00	11.85	11.99	65,466	+0.09(+0.75%)
Oct 12, 2005	11.90	12.03	11.86	11.90	141,624	-0.01(-0.08%)
Oct 11, 2005	12.07	12.13	11.80	11.91	559,941	-0.15(-1.23%)
Oct 10, 2005	11.96	12.09	11.96	12.05	85,842	+0.11(+0.91%)
Oct 07, 2005	11.85	12.00	11.83	11.95	400,059	+0.10(+0.84%)
Oct 06, 2005	11.88	11.94	11.80	11.85	234,527	-0.04(-0.33%)
Oct 05, 2005	12.07	12.09	11.79	11.89	236,646	-0.16(-1.32%)
Oct 04, 2005	12.24	12.31	12.00	12.04	451,100	-0.16(-1.30%)
Oct 03, 2005	12.24	12.34	12.14	12.20	291,419	-0.01(-0.08%)
Sep 30, 2005	12.14	12.24	12.04	12.21	150,097	+0.03(+0.24%)
Sep 29, 2005	12.19	12.29	12.00	12.18	158,772	-0.01(-0.08%)
Sep 28, 2005	12.14	12.31	11.95	12.19	234,830	-0.01(-0.08%)
Sep 27, 2005	12.29	12.35	12.10	12.20	437,886	-0.14(-1.12%)
Sep 26, 2005	12.24	12.64	12.03	12.34	398,445	+0.17(+1.38%)
Sep 23, 2005	12.17	12.24	11.70	12.17	849,344	+0.76(+6.69%)
Sep 22, 2005	11.53	11.53	11.40	11.41	108,740	-0.10(-0.86%)
Sep 21, 2005	11.85	11.85	11.50	11.51	518,685	-0.32(-2.68%)
Sep 20, 2005	11.85	11.95	11.83	11.83	319,260	-0.06(-0.50%)
Sep 19, 2005	11.96	12.02	11.82	11.89	179,552	+0.15(+1.27%)
Sep 16, 2005	11.93	11.94	11.62	11.74	221,212	-0.13(-1.09%)
Sep 15, 2005	11.76	11.90	11.75	11.87	118,121	+0.16(+1.35%)
Sep 14, 2005	11.80	11.92	11.70	11.71	242,900	-0.19(-1.58%)
Sep 13, 2005	12.14	12.24	11.75	11.90	202,753	-0.26(-2.12%)
Sep 12, 2005	12.10	12.21	12.00	12.15	137,791	-0.01(-0.08%)
Sep 09, 2005	12.29	12.35	11.89	12.16	182,780	-0.15(-1.21%)
Sep 08, 2005	12.34	12.39	12.27	12.31	128,309	-0.08(-0.64%)
Sep 07, 2005	12.69	12.72	12.34	12.39	185,907	-0.35(-2.72%)
Sep 06, 2005	12.75	12.78	12.62	12.74	143,944	-0.01(-0.08%)
Sep 02, 2005	12.78	12.87	12.73	12.75	238,865	-0.03(-0.23%)
Sep 01, 2005	12.72	12.88	12.69	12.78	142,431	+0.02(+0.16%)
Aug 31, 2005	12.75	12.88	12.72	12.76	173,601	-0.03(-0.23%)
Aug 30, 2005	12.89	12.91	12.73	12.79	131,033	-0.10(-0.77%)
Aug 29, 2005	12.82	12.93	12.84	12.89	196,801	+0.08(+0.62%)
Aug 26, 2005	12.79	12.91	12.63	12.81	222,221	-0.01(-0.08%)
Aug 25, 2005	12.96	12.97	12.69	12.82	217,682	-0.08(-0.61%)
Aug 24, 2005	12.71	13.06	12.67	12.90	221,717	+0.21(+1.64%)
Aug 23, 2005	12.49	12.89	12.49	12.69	113,985	+0.23(+1.83%)
Aug 22, 2005	12.37	12.54	12.34	12.46	193,775	+0.08(+0.64%)
Aug 19, 2005	12.43	12.46	12.32	12.38	172,289	-0.05(-0.40%)
Aug 18, 2005	12.68	12.69	12.39	12.43	118,928	-0.30(-2.34%)
Aug 17, 2005	12.47	12.84	12.39	12.73	91,793	+0.24(+1.91%)
Aug 16, 2005	12.36	12.49	12.29	12.49	309,072	+0.11(+0.88%)
Aug 15, 2005	12.41	12.47	12.32	12.38	161,799	-0.04(-0.32%)
Aug 12, 2005	12.39	12.64	12.29	12.42	198,213	-0.02(-0.16%)
Aug 11, 2005	12.50	12.59	12.20	12.44	313,208	-0.05(-0.40%)
Aug 10, 2005	12.65	12.73	12.32	12.49	230,795	-0.15(-1.18%)
Aug 09, 2005	13.07	13.14	12.39	12.64	305,945	-0.33(-2.52%)
Aug 08, 2005	13.14	13.38	12.89	12.97	224,138	+0.03(+0.23%)
Aug 05, 2005	12.74	13.04	12.66	12.94	678,164	+0.10(+0.77%)
Aug 04, 2005	12.84	12.90	12.39	12.84	1,050,483	-0.06(-0.46%)
Aug 03, 2005	11.83	13.04	11.80	12.90	2,046,495	+1.07(+9.05%)
Aug 02, 2005	11.14	11.83	11.09	11.83	1,531,038	+0.68(+6.14%)
Aug 01, 2005	11.14	11.25	11.05	11.14	1,167,091	-0.01(-0.09%)
Jul 29, 2005	11.80	11.81	10.92	11.15	2,503,346	-0.64(-5.46%)
Jul 28, 2005	14.77	14.77	10.01	11.80	14,877,242	-8.07(-40.62%)
Jul 27, 2005	19.83	19.87	19.63	19.87	134,160	+0.04(+0.20%)
Jul 26, 2005	19.53	19.83	19.53	19.83	154,536	+0.25(+1.27%)
Jul 25, 2005	19.48	19.58	19.40	19.58	72,022	+0.15(+0.77%)
Jul 22, 2005	19.44	19.47	18.80	19.43	99,056	-0.06(-0.31%)
Jul 21, 2005	19.83	19.83	19.28	19.49	110,051	-0.19(-0.96%)
Jul 20, 2005	19.43	20.22	19.43	19.68	92,096	+0.20(+1.02%)
Jul 19, 2005	19.33	19.71	19.33	19.48	240,782	+0.21(+1.08%)
Jul 18, 2005	19.23	19.30	19.08	19.27	171,281	+0.04(+0.21%)
Jul 15, 2005	19.28	19.41	19.18	19.23	33,691	-0.10(-0.51%)
Jul 14, 2005	19.48	19.60	19.33	19.33	175,517	+0.08(+0.41%)
Jul 13, 2005	19.88	20.03	19.23	19.25	105,007	-0.58(-2.90%)
Jul 12, 2005	20.52	20.52	19.82	19.83	195,389	-0.69(-3.38%)
Jul 11, 2005	20.92	20.97	20.45	20.52	202,753	-0.33(-1.57%)
Jul 08, 2005	20.42	20.93	20.42	20.85	183,789	+0.46(+2.24%)
Jul 07, 2005	19.88	20.47	19.58	20.39	156,049	+0.32(+1.58%)
Jul 06, 2005	20.00	20.14	19.84	20.07	93,407	+0.05(+0.25%)
Jul 05, 2005	19.74	20.03	19.58	20.03	261,864	+0.30(+1.51%)
Jul 01, 2005	19.33	19.80	19.24	19.73	96,030	+0.40(+2.05%)
Jun 30, 2005	19.33	19.50	19.08	19.33	123,366	+0.00(+0.00%)
Jun 29, 2005	18.84	19.33	18.84	19.33	196,297	+0.50(+2.63%)
Jun 28, 2005	18.29	18.84	18.29	18.84	160,891	+0.57(+3.09%)
Jun 27, 2005	18.59	18.59	17.94	18.27	220,506	-0.32(-1.71%)
Jun 24, 2005	18.29	18.62	17.97	18.59	686,738	+0.30(+1.63%)
Jun 23, 2005	18.22	18.54	18.15	18.29	239,470	+0.07(+0.38%)
Jun 22, 2005	18.12	18.23	18.10	18.22	121,651	+0.10(+0.55%)
Jun 21, 2005	18.05	18.17	17.84	18.12	120,138	+0.09(+0.49%)
Jun 20, 2005	17.50	18.34	17.44	18.03	66,273	+0.49(+2.77%)
Jun 17, 2005	17.78	17.84	17.15	17.55	377,665	-0.25(-1.39%)
Jun 16, 2005	17.91	17.94	17.63	17.79	142,633	-0.13(-0.72%)
Jun 15, 2005	17.79	17.93	17.54	17.92	182,477	+0.23(+1.29%)
Jun 14, 2005	17.00	17.78	17.00	17.70	111,968	+0.64(+3.78%)
Jun 13, 2005	16.85	17.20	16.85	17.05	67,987	+0.12(+0.70%)
Jun 10, 2005	16.95	16.95	16.73	16.93	94,618	+0.03(+0.18%)
Jun 09, 2005	16.74	17.05	16.67	16.90	175,517	+0.15(+0.89%)
Jun 08, 2005	16.95	16.95	16.61	16.75	90,078	-0.22(-1.29%)
Jun 07, 2005	17.47	17.50	16.83	16.97	71,619	-0.49(-2.78%)
Jun 06, 2005	17.35	17.46	17.27	17.46	105,411	+0.11(+0.63%)
Jun 03, 2005	17.50	17.60	17.25	17.35	101,174	-0.05(-0.28%)
Jun 02, 2005	17.38	17.45	17.22	17.40	101,880	+0.02(+0.11%)
Jun 01, 2005	16.85	17.82	16.85	17.38	180,964	+0.53(+3.12%)
May 31, 2005	16.75	17.03	16.69	16.85	324,102	+0.10(+0.59%)
May 27, 2005	16.36	16.92	16.36	16.75	41,055	+0.40(+2.42%)
May 26, 2005	16.35	16.37	16.21	16.36	246,229	+0.01(+0.06%)
May 25, 2005	16.26	16.36	15.66	16.35	327,834	+0.02(+0.12%)
May 24, 2005	16.68	16.69	16.06	16.33	691,176	-0.37(-2.20%)
May 23, 2005	16.76	16.85	16.52	16.69	580,721	-0.08(-0.47%)
May 20, 2005	16.84	16.88	16.75	16.77	160,689	-0.11(-0.65%)
May 19, 2005	16.95	16.97	16.85	16.88	306,348	-0.09(-0.53%)
May 18, 2005	17.08	17.10	16.93	16.97	283,652	-0.08(-0.47%)
May 17, 2005	17.11	17.15	16.97	17.05	298,884	-0.16(-0.92%)
May 16, 2005	17.10	17.43	17.06	17.21	353,456	+0.05(+0.29%)
May 13, 2005	17.15	17.16	16.95	17.16	269,732	+0.01(+0.06%)
May 12, 2005	17.40	17.49	17.08	17.15	176,223	-0.30(-1.70%)
May 11, 2005	17.65	17.70	17.35	17.45	212,033	-0.30(-1.68%)
May 10, 2005	17.75	17.89	17.45	17.75	422,049	-0.08(-0.44%)
May 09, 2005	17.65	17.82	17.60	17.82	79,083	+0.13(+0.73%)
May 06, 2005	17.77	17.81	17.65	17.70	38,634	-0.10(-0.56%)
May 05, 2005	17.45	17.82	17.44	17.79	84,430	+0.41(+2.34%)
May 04, 2005	17.64	17.79	17.38	17.39	56,791	-0.22(-1.24%)
May 03, 2005	17.65	17.65	17.49	17.61	315,326	-0.04(-0.22%)
May 02, 2005	17.84	17.84	17.49	17.65	302,414	-0.20(-1.11%)
Apr 29, 2005	17.25	17.84	17.10	17.84	199,121	+0.69(+4.05%)
Apr 28, 2005	16.95	17.30	16.80	17.15	89,473	+0.15(+0.87%)
Apr 27, 2005	17.15	17.20	16.80	17.00	180,157	-0.16(-0.92%)
Apr 26, 2005	17.30	17.30	16.91	17.16	122,559	-0.21(-1.20%)
Apr 25, 2005	17.30	17.50	17.06	17.37	170,776	+0.15(+0.86%)
Apr 22, 2005	17.86	17.86	16.97	17.22	234,628	-0.72(-4.03%)
Apr 21, 2005	17.89	18.13	17.71	17.94	198,012	+0.20(+1.12%)
Apr 20, 2005	17.84	18.04	17.65	17.75	146,668	-0.05(-0.28%)
Apr 19, 2005	17.85	18.07	17.70	17.79	381,700	-0.07(-0.39%)
Apr 18, 2005	17.75	17.99	17.55	17.86	261,763	+0.17(+0.95%)
Apr 15, 2005	17.65	18.08	17.65	17.70	625,206	+0.19(+1.08%)
Apr 14, 2005	17.20	17.77	17.20	17.51	134,059	+0.31(+1.79%)
Apr 13, 2005	17.13	17.20	17.00	17.20	229,181	+0.07(+0.41%)
Apr 12, 2005	17.05	17.13	16.82	17.13	97,139	+0.11(+0.64%)
Apr 11, 2005	16.61	17.15	16.57	17.02	145,760	+0.42(+2.51%)
Apr 08, 2005	16.85	16.85	16.46	16.61	188,631	-0.25(-1.47%)
Apr 07, 2005	16.75	16.85	16.36	16.85	316,234	-0.04(-0.24%)
Apr 06, 2005	16.85	16.99	16.80	16.89	233,519	+0.04(+0.24%)
Apr 05, 2005	16.75	16.85	16.64	16.85	378,472	+0.06(+0.35%)
Apr 04, 2005	17.25	17.30	16.65	16.79	607,553	-0.55(-3.14%)
Apr 01, 2005	17.35	17.49	17.00	17.34	954,856	-0.16(-0.91%)
Mar 31, 2005	17.79	18.12	17.39	17.50	1,275,932	-0.35(-1.94%)
Mar 30, 2005	17.84	17.88	17.48	17.84	416,501	+0.00(+0.00%)
Mar 29, 2005	17.60	17.84	17.42	17.84	550,157	+0.10(+0.56%)
Mar 28, 2005	17.79	17.82	17.41	17.75	77,671	-0.09(-0.50%)
Mar 24, 2005	17.84	17.99	17.65	17.83	373,731	+0.12(+0.67%)
Mar 23, 2005	17.33	17.83	17.33	17.72	116,003	+0.37(+2.11%)
Mar 22, 2005	17.75	17.79	17.30	17.35	196,599	-0.50(-2.78%)
Mar 21, 2005	17.84	17.94	17.25	17.84	397,940	-0.20(-1.10%)
Mar 18, 2005	17.45	18.19	17.44	18.04	373,731	+0.60(+3.47%)
Mar 17, 2005	17.25	17.53	17.18	17.44	342,864	+0.31(+1.79%)
Mar 16, 2005	17.40	17.50	17.00	17.13	561,354	-0.35(-1.99%)
Mar 15, 2005	17.94	17.94	17.48	17.48	151,913	-0.61(-3.40%)
Mar 14, 2005	18.04	18.09	17.72	18.09	208,402	-0.25(-1.35%)
Mar 11, 2005	17.35	18.35	17.35	18.34	331,567	+0.89(+5.11%)
Mar 10, 2005	17.55	17.55	17.40	17.45	176,627	-0.12(-0.68%)
Mar 09, 2005	17.75	17.75	17.45	17.57	317,545	-0.28(-1.56%)
Mar 08, 2005	17.75	17.84	17.65	17.84	210,520	+0.04(+0.22%)
Mar 07, 2005	17.79	17.91	17.67	17.80	244,110	-0.04(-0.22%)
Mar 04, 2005	17.60	17.94	17.54	17.84	440,206	+0.25(+1.41%)
Mar 03, 2005	17.73	17.73	17.50	17.60	165,632	-0.07(-0.39%)
Mar 02, 2005	17.65	17.77	17.63	17.67	121,752	+0.02(+0.11%)
Mar 01, 2005	17.84	18.04	17.60	17.65	465,222	-0.20(-1.11%)
Feb 28, 2005	17.96	18.06	17.60	17.84	429,715	-0.15(-0.83%)
Feb 25, 2005	17.97	18.21	17.85	17.99	370,100	+0.08(+0.44%)
Feb 24, 2005	17.60	17.99	17.55	17.91	269,328	+0.07(+0.39%)
Feb 23, 2005	17.84	18.08	17.80	17.84	185,705	-0.10(-0.55%)
Feb 22, 2005	18.50	18.50	17.62	17.94	232,510	-0.55(-2.95%)
Feb 18, 2005	17.75	18.64	17.75	18.49	439,802	+0.64(+3.61%)
Feb 17, 2005	17.43	18.03	17.35	17.84	280,828	+0.42(+2.39%)
Feb 16, 2005	17.47	17.55	17.30	17.43	1,599,531	-0.14(-0.79%)
Feb 15, 2005	17.84	17.87	17.45	17.57	874,864	-0.18(-1.01%)
Feb 14, 2005	17.65	18.14	17.55	17.75	1,018,305	-0.02(-0.11%)
Feb 11, 2005	17.45	17.89	17.45	17.77	1,753,562	+0.17(+0.96%)

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.