Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	15.99	16.27	15.85	16.27	18,474	+0.07(+0.42%)
Dec 29, 2005	16.17	16.32	15.90	16.20	74,383	-0.10(-0.60%)
Dec 28, 2005	15.68	16.68	15.46	16.30	161,892	+0.80(+5.18%)
Dec 27, 2005	15.72	15.72	15.38	15.50	17,202	-0.01(-0.05%)
Dec 23, 2005	15.70	15.70	15.39	15.51	8,668	+0.00(+0.00%)
Dec 22, 2005	15.15	15.63	15.00	15.51	18,858	+0.49(+3.25%)
Dec 21, 2005	15.08	15.23	14.97	15.02	4,179	+0.06(+0.40%)
Dec 20, 2005	15.12	15.19	14.88	14.96	14,262	-0.19(-1.24%)
Dec 19, 2005	15.41	15.41	15.15	15.15	15,349	-0.08(-0.54%)
Dec 16, 2005	15.46	15.50	15.15	15.23	82,394	-0.17(-1.12%)
Dec 15, 2005	15.45	15.55	15.20	15.40	12,954	-0.21(-1.34%)
Dec 14, 2005	15.37	15.75	15.37	15.61	32,927	+0.34(+2.26%)
Dec 13, 2005	15.37	15.41	15.27	15.27	9,061	-0.11(-0.68%)
Dec 12, 2005	15.37	15.37	15.16	15.37	15,822	+0.12(+0.79%)
Dec 09, 2005	15.38	15.38	15.15	15.25	4,572	+0.08(+0.51%)
Dec 08, 2005	15.29	15.29	15.08	15.17	9,777	-0.02(-0.12%)
Dec 07, 2005	15.24	15.35	15.11	15.19	18,329	-0.02(-0.15%)
Dec 06, 2005	15.37	15.60	15.19	15.22	8,243	-0.01(-0.05%)
Dec 05, 2005	15.23	15.36	15.19	15.22	9,676	-0.10(-0.64%)
Dec 02, 2005	15.31	15.42	15.13	15.32	17,698	-0.15(-0.97%)
Dec 01, 2005	15.62	15.62	15.12	15.47	20,905	+0.14(+0.93%)
Nov 30, 2005	15.45	15.53	15.19	15.33	12,967	+0.13(+0.89%)
Nov 29, 2005	15.53	15.70	15.19	15.19	13,318	-0.16(-1.03%)
Nov 28, 2005	15.45	15.52	15.30	15.35	12,884	-0.16(-1.02%)
Nov 25, 2005	15.62	15.64	15.51	15.51	1,464	-0.25(-1.57%)
Nov 23, 2005	15.86	15.90	15.58	15.76	5,632	-0.10(-0.66%)
Nov 22, 2005	15.85	15.88	15.65	15.86	13,892	+0.01(+0.09%)
Nov 21, 2005	15.54	15.93	15.52	15.85	3,416	+0.19(+1.20%)
Nov 18, 2005	15.88	15.88	15.62	15.66	9,273	+0.03(+0.19%)
Nov 17, 2005	15.61	15.64	15.46	15.63	8,061	+0.28(+1.81%)
Nov 16, 2005	15.50	15.50	15.30	15.35	11,859	-0.19(-1.25%)
Nov 15, 2005	15.72	15.72	15.37	15.54	12,263	-0.17(-1.10%)
Nov 14, 2005	15.90	15.90	15.62	15.72	1,600	-0.26(-1.60%)
Nov 11, 2005	15.91	16.10	15.91	15.97	15,995	-0.11(-0.70%)
Nov 10, 2005	15.45	16.11	15.29	16.09	49,015	+0.47(+2.98%)
Nov 09, 2005	15.54	15.63	15.22	15.62	4,948	+0.23(+1.51%)
Nov 08, 2005	15.28	15.44	15.22	15.39	2,000	-0.08(-0.53%)
Nov 07, 2005	15.46	15.47	15.37	15.47	42,673	+0.11(+0.68%)
Nov 04, 2005	15.45	15.47	15.09	15.37	2,861	+0.06(+0.39%)
Nov 03, 2005	15.61	15.61	15.28	15.31	16,627	-0.30(-1.92%)
Nov 02, 2005	15.15	15.61	15.15	15.61	28,935	+0.28(+1.81%)
Nov 01, 2005	15.18	15.33	15.15	15.33	11,117	-0.03(-0.20%)
Oct 31, 2005	15.39	15.45	15.26	15.36	32,579	+0.12(+0.79%)
Oct 28, 2005	14.80	15.34	14.80	15.24	14,945	+0.32(+2.16%)
Oct 27, 2005	15.09	15.09	14.92	14.92	7,210	-0.33(-2.16%)
Oct 26, 2005	15.33	15.37	15.21	15.25	7,734	-0.05(-0.34%)
Oct 25, 2005	15.18	15.30	14.98	15.30	10,735	-0.11(-0.73%)
Oct 24, 2005	15.00	15.48	15.00	15.41	34,961	+0.44(+2.96%)
Oct 21, 2005	14.21	14.97	14.21	14.97	11,212	+0.70(+4.94%)
Oct 20, 2005	14.48	14.53	14.26	14.26	4,008	-0.36(-2.46%)
Oct 19, 2005	14.21	14.62	14.21	14.62	11,540	+0.40(+2.85%)
Oct 18, 2005	14.25	14.58	14.21	14.22	9,828	-0.10(-0.68%)
Oct 17, 2005	14.37	14.37	14.21	14.32	8,350	-0.26(-1.80%)
Oct 14, 2005	14.58	14.58	14.31	14.58	3,032	+0.12(+0.83%)
Oct 13, 2005	14.21	14.54	14.21	14.46	8,890	+0.14(+1.00%)
Oct 12, 2005	14.21	14.34	14.21	14.32	18,729	+0.10(+0.74%)
Oct 11, 2005	14.35	14.37	14.20	14.21	31,028	+0.00(+0.00%)
Oct 10, 2005	14.21	14.25	14.18	14.21	6,267	-0.09(-0.63%)
Oct 07, 2005	14.37	14.47	14.21	14.30	6,083	+0.09(+0.63%)
Oct 06, 2005	14.25	14.41	14.12	14.21	19,557	+0.08(+0.58%)
Oct 05, 2005	14.51	14.53	14.13	14.13	25,662	-0.38(-2.64%)
Oct 04, 2005	14.62	14.62	14.51	14.51	2,441	-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.