Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	14.80	14.80	14.72	14.75	389,640	-0.06(-0.44%)
Dec 29, 2005	14.79	14.89	14.79	14.81	312,455	-0.02(-0.13%)
Dec 28, 2005	14.97	14.97	14.82	14.83	175,911	-0.07(-0.48%)
Dec 27, 2005	14.94	15.00	14.85	14.90	203,344	-0.02(-0.13%)
Dec 23, 2005	14.87	14.99	14.87	14.92	145,843	-0.03(-0.17%)
Dec 22, 2005	14.89	14.97	14.88	14.95	180,251	-0.26(-1.70%)
Dec 21, 2005	15.20	15.27	15.16	15.21	181,026	-0.01(-0.08%)
Dec 20, 2005	15.36	15.36	15.13	15.22	1,775,233	-0.07(-0.46%)
Dec 19, 2005	15.45	15.45	15.29	15.29	257,280	-0.06(-0.38%)
Dec 16, 2005	15.45	15.45	15.30	15.35	342,058	-0.05(-0.29%)
Dec 15, 2005	15.43	15.43	15.32	15.39	225,972	-0.03(-0.21%)
Dec 14, 2005	15.50	15.50	15.39	15.43	128,485	-0.01(-0.04%)
Dec 13, 2005	15.38	15.47	15.32	15.43	579,035	+0.03(+0.21%)
Dec 12, 2005	15.49	15.49	15.31	15.40	291,377	+0.00(+0.00%)
Dec 09, 2005	15.45	15.49	15.38	15.40	100,277	+0.06(+0.42%)
Dec 08, 2005	15.41	15.43	15.33	15.34	77,804	-0.05(-0.29%)
Dec 07, 2005	15.48	15.48	15.34	15.38	301,141	-0.09(-0.58%)
Dec 06, 2005	15.45	15.56	15.43	15.47	138,559	-0.01(-0.08%)
Dec 05, 2005	15.55	15.55	15.38	15.49	110,661	-0.03(-0.21%)
Dec 02, 2005	15.52	15.57	15.47	15.52	178,081	-0.05(-0.33%)
Dec 01, 2005	15.58	15.60	15.54	15.57	961,701	+0.17(+1.09%)
Nov 30, 2005	15.56	15.60	15.40	15.40	868,398	-0.14(-0.91%)
Nov 29, 2005	15.60	15.63	15.53	15.54	376,001	-0.04(-0.25%)
Nov 28, 2005	15.54	15.58	15.47	15.58	394,444	+0.07(+0.46%)
Nov 25, 2005	15.48	15.54	15.46	15.51	93,922	+0.12(+0.80%)
Nov 23, 2005	15.34	15.47	15.34	15.39	244,726	+0.02(+0.13%)
Nov 22, 2005	15.32	15.37	15.21	15.37	532,539	+0.11(+0.72%)
Nov 21, 2005	15.25	15.29	15.13	15.26	592,364	+0.01(+0.08%)
Nov 18, 2005	15.19	15.28	15.19	15.25	422,497	+0.16(+1.07%)
Nov 17, 2005	14.88	15.14	14.88	15.09	845,150	+0.18(+1.21%)
Nov 16, 2005	14.86	14.96	14.85	14.90	974,410	-0.01(-0.09%)
Nov 15, 2005	15.13	15.05	14.89	14.92	167,232	-0.19(-1.28%)
Nov 14, 2005	15.03	15.12	15.03	15.11	135,459	+0.05(+0.30%)
Nov 11, 2005	15.03	15.12	15.03	15.07	261,154	-0.03(-0.21%)
Nov 10, 2005	14.97	15.12	14.97	15.10	446,985	+0.11(+0.73%)
Nov 09, 2005	14.94	15.04	14.91	14.99	124,765	+0.04(+0.26%)
Nov 08, 2005	14.87	15.01	14.87	14.95	201,174	+0.03(+0.22%)
Nov 07, 2005	15.06	15.06	14.88	14.92	208,148	-0.06(-0.39%)
Nov 04, 2005	14.95	15.03	14.84	14.98	210,473	-0.01(-0.09%)
Nov 03, 2005	15.16	15.16	14.88	14.99	215,743	-0.06(-0.39%)
Nov 02, 2005	14.88	15.10	14.88	15.05	466,824	+0.13(+0.86%)
Nov 01, 2005	14.94	14.94	14.87	14.92	400,334	-0.01(-0.04%)
Oct 31, 2005	14.87	14.97	14.87	14.92	311,836	+0.10(+0.65%)
Oct 28, 2005	14.69	14.84	14.65	14.83	114,226	+0.16(+1.10%)
Oct 27, 2005	14.74	14.74	14.61	14.67	227,212	-0.01(-0.04%)
Oct 26, 2005	14.74	14.79	14.27	14.67	347,638	-0.09(-0.61%)
Oct 25, 2005	14.67	14.78	14.67	14.76	523,704	+0.08(+0.53%)
Oct 24, 2005	14.55	14.69	14.52	14.69	288,432	+0.22(+1.52%)
Oct 21, 2005	14.19	14.54	14.19	14.47	236,821	+0.23(+1.59%)
Oct 20, 2005	14.39	14.50	14.21	14.24	338,338	-0.08(-0.59%)
Oct 19, 2005	14.20	14.35	14.17	14.32	1,228,280	+0.12(+0.82%)
Oct 18, 2005	14.31	14.31	14.19	14.21	152,663	-0.13(-0.90%)
Oct 17, 2005	14.36	14.40	14.29	14.34	430,556	-0.06(-0.45%)
Oct 14, 2005	14.43	14.46	14.34	14.40	561,521	+0.00(+0.00%)
Oct 13, 2005	14.44	14.47	14.34	14.40	162,737	-0.04(-0.27%)
Oct 12, 2005	14.54	14.59	14.41	14.44	160,412	-0.10(-0.67%)
Oct 11, 2005	14.74	14.76	14.50	14.54	291,842	-0.21(-1.40%)
Oct 10, 2005	14.80	14.81	14.71	14.74	81,213	-0.05(-0.35%)
Oct 07, 2005	14.88	14.92	14.74	14.79	187,690	-0.04(-0.26%)
Oct 06, 2005	14.90	15.01	14.75	14.83	419,862	-0.16(-1.08%)
Oct 05, 2005	15.11	15.11	14.99	14.99	196,679	-0.12(-0.81%)
Oct 04, 2005	15.19	15.34	15.12	15.12	365,461	-0.08(-0.51%)

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.