Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	14.48	14.51	14.37	14.47	416,680	-0.05(-0.35%)
Dec 29, 2005	14.46	14.57	14.41	14.53	337,376	+0.07(+0.45%)
Dec 28, 2005	14.48	14.58	14.42	14.46	247,320	+0.04(+0.31%)
Dec 27, 2005	14.72	14.79	14.42	14.42	216,741	-0.28(-1.88%)
Dec 23, 2005	14.64	14.73	14.62	14.69	85,352	+0.04(+0.30%)
Dec 22, 2005	14.62	14.66	14.49	14.65	180,785	+0.06(+0.39%)
Dec 21, 2005	14.64	14.68	14.42	14.59	355,858	+0.01(+0.08%)
Dec 20, 2005	14.46	14.68	14.46	14.58	281,931	+0.07(+0.49%)
Dec 19, 2005	14.80	14.83	14.46	14.51	391,814	-0.32(-2.15%)
Dec 16, 2005	15.14	15.20	14.83	14.83	1,021,539	-0.31(-2.06%)
Dec 15, 2005	15.40	15.40	15.03	15.14	463,725	-0.30(-1.95%)
Dec 14, 2005	15.31	15.57	15.19	15.44	979,199	+0.20(+1.31%)
Dec 13, 2005	15.25	15.38	15.17	15.24	1,186,196	+0.02(+0.14%)
Dec 12, 2005	15.10	15.32	15.10	15.22	962,734	+0.15(+1.01%)
Dec 09, 2005	14.58	15.10	14.58	15.07	663,328	+0.28(+1.89%)
Dec 08, 2005	14.69	14.95	14.63	14.79	352,498	+0.12(+0.79%)
Dec 07, 2005	14.67	14.67	14.53	14.67	306,461	+0.00(+0.02%)
Dec 06, 2005	14.92	14.92	14.53	14.67	351,490	+0.03(+0.22%)
Dec 05, 2005	14.76	14.76	14.47	14.64	363,587	-0.20(-1.32%)
Dec 02, 2005	14.92	14.92	14.66	14.83	254,040	-0.09(-0.58%)
Dec 01, 2005	14.79	14.96	14.73	14.92	465,405	+0.10(+0.70%)
Nov 30, 2005	14.78	14.89	14.70	14.81	389,798	+0.00(+0.02%)
Nov 29, 2005	14.70	14.88	14.70	14.81	231,862	+0.12(+0.79%)
Nov 28, 2005	15.03	15.04	14.65	14.70	516,146	-0.36(-2.39%)
Nov 25, 2005	14.92	15.07	14.80	15.06	105,850	+0.09(+0.58%)
Nov 23, 2005	14.91	15.06	14.91	14.97	222,117	+0.02(+0.12%)
Nov 22, 2005	15.00	15.02	14.86	14.95	767,499	-0.04(-0.30%)
Nov 21, 2005	14.98	15.01	14.76	15.00	299,741	+0.01(+0.08%)
Nov 18, 2005	15.11	15.12	14.83	14.98	335,360	+0.03(+0.20%)
Nov 17, 2005	14.72	15.00	14.72	14.95	281,595	+0.24(+1.64%)
Nov 16, 2005	14.86	14.88	14.56	14.71	493,296	-0.15(-1.00%)
Nov 15, 2005	14.94	15.04	14.70	14.86	621,660	-0.12(-0.83%)
Nov 14, 2005	15.06	15.20	14.90	14.99	1,756,107	-0.03(-0.20%)
Nov 11, 2005	14.97	15.10	14.81	15.02	620,316	+0.05(+0.34%)
Nov 10, 2005	14.89	15.14	14.76	14.97	944,924	-0.03(-0.22%)
Nov 09, 2005	14.54	15.01	14.51	15.00	815,887	+0.48(+3.32%)
Nov 08, 2005	14.88	15.32	14.41	14.52	1,599,180	-0.29(-1.97%)
Nov 07, 2005	14.63	14.86	14.65	14.81	720,454	+0.18(+1.24%)
Nov 04, 2005	14.60	14.72	14.48	14.63	644,511	+0.04(+0.26%)
Nov 03, 2005	14.49	14.78	14.43	14.59	1,226,519	+0.16(+1.09%)
Nov 02, 2005	14.00	14.45	13.93	14.43	1,543,398	+0.44(+3.15%)
Nov 01, 2005	13.89	14.07	13.85	13.99	754,057	+0.06(+0.45%)
Oct 31, 2005	13.66	13.99	13.66	13.93	492,624	+0.28(+2.07%)
Oct 28, 2005	13.36	13.68	13.32	13.64	611,579	+0.33(+2.46%)
Oct 27, 2005	13.39	13.39	13.30	13.32	442,219	-0.07(-0.55%)
Oct 26, 2005	13.34	13.49	13.30	13.39	504,721	+0.06(+0.47%)
Oct 25, 2005	13.59	13.59	13.24	13.33	412,648	-0.26(-1.88%)
Oct 24, 2005	13.27	13.59	13.27	13.59	564,535	+0.35(+2.63%)
Oct 21, 2005	13.24	13.42	13.18	13.24	579,992	+0.01(+0.07%)
Oct 20, 2005	13.42	13.45	13.14	13.23	571,591	-0.22(-1.66%)
Oct 19, 2005	13.28	13.45	13.24	13.45	613,596	+0.14(+1.05%)
Oct 18, 2005	13.39	13.41	13.30	13.31	684,498	-0.08(-0.58%)
Oct 17, 2005	13.47	13.47	13.28	13.39	597,802	-0.03(-0.22%)
Oct 14, 2005	13.66	13.67	13.36	13.42	1,310,528	-0.21(-1.53%)
Oct 13, 2005	13.29	13.64	13.27	13.63	449,947	+0.34(+2.58%)
Oct 12, 2005	13.39	13.47	13.06	13.28	444,235	-0.08(-0.62%)
Oct 11, 2005	13.71	13.83	13.37	13.37	627,037	-0.30(-2.18%)
Oct 10, 2005	13.86	13.86	13.63	13.67	204,980	-0.19(-1.35%)
Oct 07, 2005	13.81	13.88	13.74	13.85	210,692	+0.10(+0.69%)
Oct 06, 2005	13.62	13.94	13.62	13.76	337,713	+0.14(+1.01%)
Oct 05, 2005	13.97	13.97	13.62	13.62	296,380	-0.40(-2.82%)
Oct 04, 2005	13.98	14.13	13.90	14.02	526,563	+0.01(+0.11%)

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.