Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	15.25	15.25	15.00	15.25	38,191	+0.30(+2.01%)
Dec 29, 2005	14.95	15.15	14.90	14.95	573,613	+0.05(+0.34%)
Dec 28, 2005	14.90	15.05	14.75	14.90	734,702	+0.30(+2.05%)
Dec 23, 2005	14.60	14.80	14.60	14.60	75,439	-0.10(-0.68%)
Dec 22, 2005	14.50	14.75	14.55	14.70	337,577	+0.20(+1.38%)
Dec 21, 2005	14.55	14.65	14.40	14.50	47,448	-0.05(-0.34%)
Dec 20, 2005	14.55	14.85	14.50	14.55	67,327	-0.30(-2.02%)
Dec 19, 2005	14.85	14.90	14.60	14.85	38,385	+0.07(+0.47%)
Dec 16, 2005	14.78	15.05	14.65	14.78	43,488	-0.02(-0.14%)
Dec 15, 2005	14.80	15.10	14.80	14.80	75,300	-0.30(-1.99%)
Dec 14, 2005	15.10	15.30	15.00	15.10	339,113	+0.05(+0.33%)
Dec 13, 2005	15.05	15.10	14.85	15.05	92,949	+0.45(+3.08%)
Dec 12, 2005	14.60	14.75	14.55	14.60	42,628	+0.15(+1.04%)
Dec 09, 2005	14.45	14.60	14.10	14.45	75,154	+0.30(+2.12%)
Dec 08, 2005	14.15	14.45	14.15	14.15	195,202	-0.35(-2.41%)
Dec 07, 2005	14.50	14.70	14.40	14.50	92,071	+0.15(+1.05%)
Dec 06, 2005	14.35	14.40	14.15	14.35	58,286	+0.55(+3.99%)
Dec 05, 2005	13.80	14.05	13.80	13.80	52,508	+0.20(+1.47%)
Dec 02, 2005	13.60	13.87	13.60	13.60	87,921	-0.20(-1.45%)
Dec 01, 2005	13.65	13.90	13.60	13.80	65,923	+0.15(+1.10%)
Nov 30, 2005	13.65	13.95	13.65	13.65	94,466	-0.20(-1.44%)
Nov 29, 2005	13.85	13.85	13.85	13.85	0	+0.00(+0.00%)
Nov 28, 2005	13.85	13.90	13.70	13.85	64,822	+0.35(+2.59%)
Nov 25, 2005	13.50	13.60	13.45	13.50	30,946	-0.35(-2.53%)
Nov 23, 2005	13.85	13.85	13.60	13.85	63,410	+0.30(+2.21%)
Nov 22, 2005	13.55	13.70	13.50	13.55	113,170	-0.20(-1.45%)
Nov 21, 2005	13.75	13.86	13.00	13.75	213,353	-0.05(-0.36%)
Nov 18, 2005	13.80	13.80	13.20	13.80	35,969	+0.15(+1.10%)
Nov 17, 2005	13.65	13.85	13.65	13.65	523,424	+0.05(+0.37%)
Nov 16, 2005	13.60	13.75	13.60	13.60	118,204	+0.05(+0.37%)
Nov 15, 2005	13.55	13.65	13.25	13.55	37,688	+0.15(+1.12%)
Nov 14, 2005	13.40	13.60	13.20	13.40	27,239	-0.15(-1.11%)
Nov 11, 2005	13.55	13.75	13.55	13.55	28,068	-0.05(-0.37%)
Nov 10, 2005	13.60	13.80	13.60	13.60	44,896	-0.05(-0.37%)
Nov 09, 2005	13.65	13.85	13.65	13.65	18,534	-0.10(-0.73%)
Nov 08, 2005	13.75	13.90	13.65	13.75	76,609	+0.00(+0.00%)
Nov 07, 2005	13.75	13.90	13.60	13.75	144,621	+0.00(+0.00%)
Nov 04, 2005	13.75	13.95	13.70	13.75	20,534	-0.35(-2.48%)
Nov 03, 2005	14.10	14.15	13.90	14.10	60,079	+0.15(+1.08%)
Nov 02, 2005	13.95	14.05	13.85	13.95	248,013	-0.30(-2.11%)
Nov 01, 2005	14.25	14.30	14.05	14.25	101,801	+0.00(+0.00%)
Oct 31, 2005	14.10	14.25	13.85	14.25	337,865	+0.15(+1.06%)
Oct 28, 2005	14.10	14.15	13.90	14.10	903,639	+0.15(+1.08%)
Oct 27, 2005	13.95	14.30	13.95	13.95	215,397	-0.45(-3.13%)
Oct 26, 2005	14.40	14.40	14.15	14.40	729,885	+0.30(+2.13%)
Oct 25, 2005	14.10	14.30	14.05	14.10	107,041	-0.15(-1.05%)
Oct 24, 2005	14.25	14.25	14.00	14.25	62,623	+0.20(+1.42%)
Oct 21, 2005	14.05	14.25	14.00	14.05	56,974	+0.10(+0.72%)
Oct 20, 2005	13.95	14.25	13.80	13.95	622,804	-0.05(-0.36%)
Oct 19, 2005	14.00	14.15	13.75	14.00	854,808	+0.05(+0.36%)
Oct 18, 2005	13.95	14.00	13.80	13.95	578,001	-0.15(-1.06%)
Oct 17, 2005	14.10	14.30	14.00	14.10	23,636	-0.25(-1.74%)
Oct 14, 2005	14.35	14.35	14.00	14.35	199,642	+0.20(+1.41%)
Oct 13, 2005	14.20	14.15	13.80	14.15	77,716	-0.05(-0.35%)
Oct 12, 2005	14.20	14.35	14.05	14.20	310,736	+0.00(+0.00%)
Oct 11, 2005	14.20	14.40	14.05	14.20	26,014	-0.45(-3.07%)
Oct 10, 2005	14.25	14.65	14.35	14.65	39,771	+0.40(+2.81%)
Oct 07, 2005	14.25	14.65	14.25	14.25	48,811	-0.85(-5.63%)
Oct 06, 2005	15.10	15.10	15.10	15.10	0	+0.40(+2.72%)
Oct 05, 2005	14.70	14.70	14.70	14.70	0	+0.45(+3.16%)
Oct 04, 2005	14.25	14.25	14.25	14.25	0	+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.