Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	14.14	14.12	13.99	14.08	39,301	-0.08(-0.54%)
Dec 29, 2005	14.17	14.20	14.12	14.16	101,737	+0.16(+1.12%)
Dec 28, 2005	13.98	14.09	13.97	14.00	31,342	-0.01(-0.09%)
Dec 27, 2005	13.96	14.07	13.95	14.01	53,480	+0.09(+0.66%)
Dec 23, 2005	13.82	13.92	13.78	13.92	70,643	+0.10(+0.76%)
Dec 22, 2005	13.67	13.82	13.66	13.82	59,699	+0.21(+1.57%)
Dec 21, 2005	13.66	13.68	13.56	13.60	57,211	-0.20(-1.43%)
Dec 20, 2005	13.91	13.93	13.77	13.80	23,382	-0.02(-0.17%)
Dec 19, 2005	13.87	13.88	13.76	13.83	144,024	+0.19(+1.42%)
Dec 16, 2005	13.65	13.74	13.63	13.63	35,321	+0.03(+0.21%)
Dec 15, 2005	13.62	13.63	13.52	13.60	28,357	-0.01(-0.09%)
Dec 14, 2005	13.62	13.66	13.60	13.62	26,615	+0.02(+0.15%)
Dec 13, 2005	13.59	13.66	13.54	13.60	49,002	+0.10(+0.71%)
Dec 12, 2005	13.46	13.50	13.42	13.50	26,864	+0.23(+1.73%)
Dec 09, 2005	13.20	13.33	13.19	13.27	28,854	+0.24(+1.85%)
Dec 08, 2005	12.96	13.13	12.93	13.03	154,471	+0.28(+2.21%)
Dec 07, 2005	12.80	12.82	12.74	12.75	25,372	-0.04(-0.31%)
Dec 06, 2005	12.77	12.84	12.73	12.79	38,804	-0.06(-0.47%)
Dec 05, 2005	12.78	12.86	12.78	12.85	73,131	-0.06(-0.47%)
Dec 02, 2005	12.77	12.92	12.76	12.91	69,648	+0.17(+1.32%)
Dec 01, 2005	12.63	12.76	12.61	12.74	56,714	+0.06(+0.44%)
Nov 30, 2005	12.72	12.75	12.68	12.68	38,058	-0.01(-0.10%)
Nov 29, 2005	12.65	12.71	12.62	12.70	113,179	+0.13(+1.02%)
Nov 28, 2005	12.50	12.62	12.47	12.57	94,026	+0.02(+0.13%)
Nov 25, 2005	12.58	12.59	12.52	12.55	25,372	-0.17(-1.36%)
Nov 23, 2005	12.67	12.74	12.64	12.72	63,181	+0.09(+0.70%)
Nov 22, 2005	12.55	12.70	12.50	12.64	113,179	-0.02(-0.19%)
Nov 21, 2005	12.68	12.70	12.58	12.66	112,930	-0.01(-0.06%)
Nov 18, 2005	12.65	12.67	12.58	12.67	34,078	-0.02(-0.13%)
Nov 17, 2005	12.65	12.70	12.56	12.68	47,510	+0.12(+0.96%)
Nov 16, 2005	12.56	12.62	12.55	12.56	56,216	-0.05(-0.38%)
Nov 15, 2005	12.52	12.64	12.48	12.61	75,121	+0.09(+0.71%)
Nov 14, 2005	12.50	12.57	12.47	12.52	31,342	-0.04(-0.32%)
Nov 11, 2005	12.53	12.57	12.50	12.56	32,834	-0.05(-0.38%)
Nov 10, 2005	12.55	12.64	12.47	12.61	216,657	+0.13(+1.03%)
Nov 09, 2005	12.27	12.48	12.25	12.48	45,520	+0.17(+1.40%)
Nov 08, 2005	12.29	12.36	12.24	12.31	102,234	-0.13(-1.07%)
Nov 07, 2005	12.26	12.45	12.26	12.44	84,076	+0.25(+2.04%)
Nov 04, 2005	12.35	12.36	12.13	12.19	103,229	-0.39(-3.10%)
Nov 03, 2005	12.49	12.74	12.49	12.58	210,687	+0.03(+0.26%)
Nov 02, 2005	12.20	12.55	12.15	12.55	140,790	+0.38(+3.10%)
Nov 01, 2005	12.06	12.29	12.03	12.17	311,678	-0.01(-0.07%)
Oct 31, 2005	12.10	12.21	12.05	12.18	166,908	+0.00(+0.00%)
Oct 28, 2005	12.02	12.18	12.00	12.18	66,415	+0.06(+0.53%)
Oct 27, 2005	12.25	12.25	12.08	12.12	31,839	-0.13(-1.05%)
Oct 26, 2005	12.25	12.30	12.21	12.25	101,488	+0.07(+0.56%)
Oct 25, 2005	12.26	12.29	12.13	12.18	40,296	-0.04(-0.36%)
Oct 24, 2005	12.14	12.25	12.14	12.22	40,545	+0.28(+2.32%)
Oct 21, 2005	12.00	12.04	11.88	11.94	37,063	-0.27(-2.24%)
Oct 20, 2005	12.17	12.30	12.15	12.22	48,008	-0.22(-1.78%)
Oct 19, 2005	12.26	12.44	12.25	12.44	71,887	-0.29(-2.24%)
Oct 18, 2005	12.68	12.74	12.61	12.72	71,141	-0.26(-2.01%)
Oct 17, 2005	13.11	13.11	12.89	12.99	61,689	-0.02(-0.12%)
Oct 14, 2005	12.85	13.08	12.82	13.00	62,186	+0.14(+1.06%)
Oct 13, 2005	12.73	12.86	12.70	12.86	34,078	-0.04(-0.31%)
Oct 12, 2005	12.82	13.17	12.82	12.90	160,441	+0.33(+2.65%)
Oct 11, 2005	12.62	12.65	12.52	12.57	37,560	-0.25(-1.91%)
Oct 10, 2005	12.86	12.88	12.81	12.82	11,939	-0.08(-0.62%)
Oct 07, 2005	12.86	12.94	12.86	12.90	38,555	+0.35(+2.82%)
Oct 06, 2005	12.64	12.72	12.53	12.54	163,923	+0.24(+1.96%)
Oct 05, 2005	12.30	12.37	12.27	12.30	79,847	+0.10(+0.82%)
Oct 04, 2005	12.13	12.28	12.13	12.20	93,031	+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.