Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	13.74	13.86	13.64	13.74	323,169	-0.08(-0.56%)
Dec 29, 2005	13.76	13.91	13.63	13.82	320,323	+0.06(+0.41%)
Dec 28, 2005	13.95	13.98	13.72	13.76	290,581	-0.12(-0.86%)
Dec 27, 2005	14.01	14.18	13.85	13.88	366,571	-0.13(-0.95%)
Dec 23, 2005	13.99	14.12	13.91	14.01	358,886	+0.08(+0.55%)
Dec 22, 2005	13.95	13.98	13.84	13.94	277,205	+0.00(+0.00%)
Dec 21, 2005	14.10	14.12	13.88	13.94	331,849	-0.08(-0.60%)
Dec 20, 2005	13.91	14.09	13.84	14.02	190,827	+0.11(+0.81%)
Dec 19, 2005	14.12	14.12	13.65	13.91	378,809	-0.25(-1.79%)
Dec 16, 2005	14.33	14.33	14.04	14.16	903,478	-0.17(-1.18%)
Dec 15, 2005	14.64	14.89	14.24	14.33	389,624	-0.15(-1.02%)
Dec 14, 2005	14.36	14.76	14.36	14.48	319,753	+0.12(+0.83%)
Dec 13, 2005	14.33	14.45	14.20	14.36	292,147	-0.03(-0.20%)
Dec 12, 2005	14.59	14.72	14.24	14.38	350,064	-0.20(-1.35%)
Dec 09, 2005	14.64	14.93	14.43	14.58	206,765	-0.02(-0.14%)
Dec 08, 2005	14.64	14.79	14.40	14.60	237,218	-0.04(-0.29%)
Dec 07, 2005	14.62	14.70	14.50	14.64	168,770	-0.01(-0.10%)
Dec 06, 2005	14.83	15.07	14.58	14.66	142,017	-0.11(-0.71%)
Dec 05, 2005	14.91	14.91	14.53	14.76	175,316	-0.25(-1.68%)
Dec 02, 2005	15.13	15.13	14.74	15.02	306,092	-0.20(-1.29%)
Dec 01, 2005	15.14	15.32	15.14	15.21	245,044	+0.07(+0.46%)
Nov 30, 2005	14.83	15.38	14.76	15.14	490,943	+0.35(+2.38%)
Nov 29, 2005	14.64	14.93	14.63	14.79	146,002	+0.15(+1.06%)
Nov 28, 2005	14.79	14.83	14.50	14.64	170,336	-0.18(-1.23%)
Nov 25, 2005	14.62	14.88	14.55	14.82	33,156	+0.16(+1.10%)
Nov 23, 2005	14.73	14.86	14.62	14.66	162,651	-0.16(-1.09%)
Nov 22, 2005	15.00	15.00	14.78	14.82	191,823	-0.17(-1.13%)
Nov 21, 2005	14.69	15.02	14.54	14.99	160,944	+0.30(+2.06%)
Nov 18, 2005	14.50	14.69	14.34	14.69	207,903	+0.34(+2.35%)
Nov 17, 2005	14.05	14.35	14.05	14.35	94,346	+0.34(+2.41%)
Nov 16, 2005	13.84	14.01	13.73	14.01	150,271	+0.14(+1.01%)
Nov 15, 2005	14.22	14.22	13.79	13.87	137,464	-0.39(-2.76%)
Nov 14, 2005	14.42	14.42	14.05	14.27	77,412	-0.16(-1.12%)
Nov 11, 2005	14.47	14.46	14.30	14.43	45,252	-0.04(-0.24%)
Nov 10, 2005	14.34	14.48	14.06	14.46	117,826	+0.09(+0.64%)
Nov 09, 2005	14.24	14.48	14.14	14.37	115,549	+0.13(+0.94%)
Nov 08, 2005	14.22	14.31	14.03	14.24	104,592	-0.09(-0.64%)
Nov 07, 2005	14.05	14.38	13.98	14.33	115,549	+0.22(+1.54%)
Nov 04, 2005	14.27	14.38	13.95	14.11	184,850	-0.09(-0.64%)
Nov 03, 2005	14.20	14.24	14.05	14.20	145,148	+0.09(+0.65%)
Nov 02, 2005	13.70	14.15	13.70	14.11	302,392	+0.41(+2.97%)
Nov 01, 2005	13.85	13.87	13.59	13.70	139,598	-0.20(-1.42%)
Oct 31, 2005	13.70	14.01	13.70	13.90	202,496	+0.20(+1.49%)
Oct 28, 2005	13.62	13.82	13.56	13.70	138,175	+0.13(+0.93%)
Oct 27, 2005	13.63	13.71	13.49	13.57	113,272	-0.16(-1.18%)
Oct 26, 2005	13.91	14.01	13.68	13.73	179,870	-0.24(-1.71%)
Oct 25, 2005	14.02	14.02	13.60	13.97	177,593	-0.08(-0.60%)
Oct 24, 2005	13.84	14.05	13.73	14.05	115,407	+0.28(+2.04%)
Oct 21, 2005	13.85	14.08	13.73	13.77	133,479	-0.08(-0.56%)
Oct 20, 2005	14.12	14.14	13.60	13.85	216,726	-0.34(-2.43%)
Oct 19, 2005	13.63	14.20	13.49	14.20	185,989	+0.49(+3.59%)
Oct 18, 2005	13.84	13.87	13.56	13.70	162,224	-0.04(-0.31%)
Oct 17, 2005	13.77	13.79	13.47	13.75	147,710	-0.10(-0.71%)
Oct 14, 2005	13.84	13.95	13.64	13.84	131,060	+0.13(+0.92%)
Oct 13, 2005	13.60	13.85	13.49	13.72	194,100	+0.06(+0.46%)
Oct 12, 2005	13.81	13.90	13.48	13.65	141,021	-0.28(-2.02%)
Oct 11, 2005	14.27	14.27	13.92	13.94	204,631	-0.28(-1.98%)
Oct 10, 2005	14.14	14.22	13.87	14.22	210,750	+0.01(+0.05%)
Oct 07, 2005	13.98	14.29	13.98	14.21	225,407	+0.22(+1.61%)
Oct 06, 2005	14.07	14.29	13.77	13.98	283,324	-0.12(-0.85%)
Oct 05, 2005	14.76	14.76	14.08	14.10	227,541	-0.62(-4.20%)
Oct 04, 2005	14.72	14.79	14.60	14.72	215,872	+0.00(+0.00%)

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.