Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	17.42	17.60	17.14	17.42	436,862	+0.00(+0.00%)
Dec 29, 2005	17.57	17.61	17.39	17.42	453,534	-0.20(-1.14%)
Dec 28, 2005	17.53	17.74	17.45	17.62	332,100	+0.09(+0.51%)
Dec 27, 2005	17.70	17.91	17.41	17.53	425,800	-0.23(-1.30%)
Dec 23, 2005	17.58	18.04	17.58	17.76	489,884	+0.18(+1.02%)
Dec 22, 2005	17.35	17.69	16.94	17.58	1,306,798	-0.27(-1.51%)
Dec 21, 2005	17.93	18.01	17.75	17.85	867,127	-0.10(-0.56%)
Dec 20, 2005	17.68	18.05	17.44	17.95	762,404	+0.27(+1.53%)
Dec 19, 2005	18.43	18.43	17.63	17.68	853,766	-0.87(-4.69%)
Dec 16, 2005	18.18	18.58	18.18	18.55	547,667	+0.35(+1.92%)
Dec 15, 2005	18.71	18.71	17.94	18.20	560,341	-0.53(-2.83%)
Dec 14, 2005	18.67	18.81	18.65	18.73	664,178	+0.08(+0.43%)
Dec 13, 2005	18.44	18.80	18.44	18.65	499,029	+0.08(+0.43%)
Dec 12, 2005	18.75	18.92	18.53	18.57	269,532	-0.25(-1.33%)
Dec 09, 2005	18.80	18.82	18.43	18.82	267,139	+0.12(+0.64%)
Dec 08, 2005	18.75	18.80	18.25	18.70	318,422	-0.01(-0.05%)
Dec 07, 2005	18.55	18.80	18.45	18.71	569,939	+0.16(+0.86%)
Dec 06, 2005	18.50	18.74	18.36	18.55	835,038	+0.11(+0.60%)
Dec 05, 2005	18.71	18.71	18.20	18.44	725,085	+0.00(+0.00%)
Dec 02, 2005	19.15	19.29	18.28	18.44	2,742,383	+0.19(+1.04%)
Dec 01, 2005	18.17	18.31	17.75	18.25	1,347,905	+0.99(+5.74%)
Nov 30, 2005	17.23	17.41	17.01	17.26	821,640	+0.20(+1.17%)
Nov 29, 2005	16.56	17.10	16.45	17.06	423,721	+0.58(+3.52%)
Nov 28, 2005	16.94	16.94	16.35	16.48	239,227	-0.47(-2.77%)
Nov 25, 2005	17.00	17.00	16.72	16.95	83,006	-0.03(-0.18%)
Nov 23, 2005	16.83	17.10	16.83	16.98	193,869	+0.11(+0.65%)
Nov 22, 2005	16.60	16.89	16.49	16.87	297,022	+0.17(+1.02%)
Nov 21, 2005	16.65	16.73	16.18	16.70	433,625	+0.16(+0.97%)
Nov 18, 2005	16.63	16.92	16.49	16.54	495,217	+0.03(+0.18%)
Nov 17, 2005	16.15	16.52	16.06	16.51	331,174	+0.40(+2.48%)
Nov 16, 2005	15.96	16.19	15.81	16.11	172,424	+0.10(+0.62%)
Nov 15, 2005	16.34	16.34	15.89	16.01	349,140	-0.31(-1.90%)
Nov 14, 2005	16.16	16.37	16.00	16.32	410,261	+0.10(+0.62%)
Nov 11, 2005	16.22	16.29	15.95	16.22	277,144	-0.08(-0.49%)
Nov 10, 2005	16.21	16.44	15.78	16.30	289,071	+0.11(+0.68%)
Nov 09, 2005	16.06	16.28	15.87	16.19	307,250	+0.18(+1.12%)
Nov 08, 2005	16.11	16.14	15.79	16.01	404,458	-0.19(-1.17%)
Nov 07, 2005	16.27	16.60	16.12	16.20	312,251	+0.02(+0.12%)
Nov 04, 2005	15.89	16.22	15.76	16.18	290,396	+0.26(+1.63%)
Nov 03, 2005	15.90	16.44	15.84	15.92	860,135	+0.14(+0.89%)
Nov 02, 2005	15.48	15.99	15.48	15.78	605,867	+0.27(+1.74%)
Nov 01, 2005	15.55	15.68	15.13	15.51	634,126	-0.13(-0.83%)
Oct 31, 2005	15.39	15.88	15.35	15.64	498,546	+0.29(+1.89%)
Oct 28, 2005	15.10	15.56	15.02	15.35	227,605	+0.34(+2.27%)
Oct 27, 2005	15.35	15.45	14.92	15.01	530,726	-0.42(-2.72%)
Oct 26, 2005	15.44	15.65	15.36	15.43	801,665	-0.03(-0.19%)
Oct 25, 2005	15.70	15.83	15.26	15.46	422,341	-0.30(-1.90%)
Oct 24, 2005	15.82	16.05	15.51	15.76	525,611	-0.02(-0.13%)
Oct 21, 2005	15.95	15.99	15.52	15.78	1,064,441	-0.13(-0.82%)
Oct 20, 2005	16.12	16.44	15.86	15.91	1,028,725	-0.18(-1.12%)
Oct 19, 2005	15.56	16.13	15.44	16.09	766,102	+0.47(+3.01%)
Oct 18, 2005	15.46	15.95	15.46	15.62	696,610	+0.12(+0.77%)
Oct 17, 2005	15.26	15.59	15.21	15.50	601,405	+0.22(+1.44%)
Oct 14, 2005	15.24	15.53	15.01	15.28	951,342	+0.26(+1.73%)
Oct 13, 2005	14.94	15.38	14.70	15.02	968,694	+0.04(+0.27%)
Oct 12, 2005	15.02	15.34	14.65	14.98	507,598	-0.17(-1.12%)
Oct 11, 2005	15.45	15.56	15.05	15.15	461,859	-0.30(-1.94%)
Oct 10, 2005	15.70	15.82	15.42	15.45	554,153	-0.19(-1.21%)
Oct 07, 2005	14.98	15.68	14.92	15.64	1,001,390	+0.76(+5.11%)
Oct 06, 2005	14.26	15.10	14.25	14.88	1,013,359	+0.61(+4.27%)
Oct 05, 2005	14.19	14.44	14.15	14.27	302,859	+0.04(+0.28%)
Oct 04, 2005	14.40	14.45	14.16	14.23	284,350	-0.16(-1.11%)

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.