Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	12.92	12.95	12.78	12.81	238,595	-0.21(-1.64%)
Dec 29, 2005	13.07	13.08	12.93	13.03	273,500	+0.03(+0.26%)
Dec 28, 2005	12.77	13.03	12.68	12.99	213,881	+0.25(+1.94%)
Dec 27, 2005	13.10	13.16	12.71	12.75	218,449	-0.35(-2.67%)
Dec 23, 2005	12.99	13.12	12.94	13.10	155,315	+0.17(+1.32%)
Dec 22, 2005	12.83	12.97	12.81	12.93	225,945	+0.09(+0.73%)
Dec 21, 2005	12.74	12.91	12.72	12.83	314,027	+0.04(+0.33%)
Dec 20, 2005	12.78	12.93	12.64	12.79	343,544	-0.04(-0.33%)
Dec 19, 2005	13.02	13.10	12.80	12.83	309,459	-0.24(-1.83%)
Dec 16, 2005	13.16	13.20	13.03	13.07	645,625	-0.09(-0.71%)
Dec 15, 2005	13.40	13.43	13.08	13.16	220,206	-0.33(-2.47%)
Dec 14, 2005	13.49	13.65	13.41	13.50	170,659	+0.01(+0.06%)
Dec 13, 2005	13.36	13.63	13.30	13.49	179,561	+0.13(+0.96%)
Dec 12, 2005	13.55	13.59	13.34	13.36	162,929	-0.21(-1.57%)
Dec 09, 2005	13.35	13.61	13.35	13.57	156,135	+0.20(+1.53%)
Dec 08, 2005	13.40	13.62	13.28	13.37	196,311	-0.03(-0.19%)
Dec 07, 2005	13.28	13.56	13.18	13.40	677,836	+0.12(+0.90%)
Dec 06, 2005	14.20	14.20	13.28	13.28	360,060	-0.25(-1.83%)
Dec 05, 2005	13.52	13.58	13.15	13.52	276,311	-0.02(-0.13%)
Dec 02, 2005	14.00	14.00	13.41	13.54	256,633	-0.46(-3.29%)
Dec 01, 2005	13.99	14.09	13.89	14.00	238,478	+0.05(+0.37%)
Nov 30, 2005	13.60	13.98	13.52	13.95	462,198	+0.45(+3.35%)
Nov 29, 2005	13.36	13.62	13.32	13.50	200,528	+0.15(+1.09%)
Nov 28, 2005	13.66	13.74	13.35	13.35	202,636	-0.35(-2.55%)
Nov 25, 2005	13.68	13.73	13.45	13.70	70,747	+0.03(+0.19%)
Nov 23, 2005	13.58	13.71	13.53	13.68	282,753	+0.02(+0.13%)
Nov 22, 2005	13.68	13.75	13.52	13.66	272,446	-0.10(-0.74%)
Nov 21, 2005	13.75	13.81	13.58	13.76	223,720	+0.10(+0.75%)
Nov 18, 2005	13.65	13.79	13.53	13.66	193,851	+0.01(+0.06%)
Nov 17, 2005	13.51	13.74	13.44	13.65	182,255	+0.17(+1.27%)
Nov 16, 2005	13.51	13.58	13.27	13.48	151,918	-0.07(-0.50%)
Nov 15, 2005	13.69	13.75	13.43	13.55	207,673	-0.21(-1.55%)
Nov 14, 2005	13.95	13.95	13.61	13.76	148,053	-0.12(-0.86%)
Nov 11, 2005	13.73	13.96	13.72	13.88	113,031	+0.06(+0.43%)
Nov 10, 2005	13.88	13.93	13.57	13.82	224,188	-0.08(-0.55%)
Nov 09, 2005	13.80	14.01	13.68	13.90	170,659	+0.06(+0.43%)
Nov 08, 2005	13.75	13.86	13.59	13.84	201,933	-0.03(-0.25%)
Nov 07, 2005	13.92	14.08	13.80	13.87	216,926	-0.03(-0.25%)
Nov 04, 2005	13.87	14.00	13.77	13.91	118,067	+0.00(+0.00%)
Nov 03, 2005	14.01	14.13	13.89	13.91	364,511	-0.09(-0.67%)
Nov 02, 2005	13.68	14.01	13.68	14.00	294,467	+0.28(+2.05%)
Nov 01, 2005	13.74	13.87	13.51	13.72	259,444	-0.13(-0.93%)
Oct 31, 2005	13.87	14.09	13.82	13.85	302,783	+0.10(+0.75%)
Oct 28, 2005	13.92	13.97	13.46	13.75	281,465	+0.06(+0.44%)
Oct 27, 2005	13.86	14.01	13.61	13.69	170,893	-0.25(-1.78%)
Oct 26, 2005	13.82	14.09	13.79	13.93	190,103	+0.01(+0.06%)
Oct 25, 2005	14.03	14.17	13.66	13.92	205,681	-0.21(-1.51%)
Oct 24, 2005	13.83	14.16	13.83	14.14	159,649	+0.35(+2.54%)
Oct 21, 2005	13.84	14.10	13.75	13.79	174,993	-0.04(-0.31%)
Oct 20, 2005	13.99	14.13	13.58	13.83	210,015	-0.29(-2.06%)
Oct 19, 2005	13.89	14.12	13.52	14.12	258,976	+0.25(+1.78%)
Oct 18, 2005	13.83	14.00	13.63	13.87	346,238	+0.12(+0.87%)
Oct 17, 2005	13.54	13.75	13.37	13.75	249,254	+0.25(+1.83%)
Oct 14, 2005	13.41	13.57	13.24	13.51	242,343	+0.10(+0.76%)
Oct 13, 2005	13.19	13.49	13.15	13.40	260,381	+0.16(+1.22%)
Oct 12, 2005	13.11	13.34	12.94	13.24	326,795	+0.15(+1.17%)
Oct 11, 2005	13.78	13.78	13.07	13.09	398,362	-0.69(-5.02%)
Oct 10, 2005	14.04	14.04	13.69	13.78	209,430	-0.26(-1.82%)
Oct 07, 2005	14.04	14.14	13.92	14.04	121,698	+0.03(+0.24%)
Oct 06, 2005	13.98	14.19	13.79	14.00	228,170	+0.03(+0.24%)
Oct 05, 2005	14.37	14.39	13.97	13.97	208,961	-0.48(-3.31%)
Oct 04, 2005	14.60	14.60	14.39	14.45	268,112	-0.15(-1.05%)

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.