Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	14.50	14.69	14.28	14.39	186,485	-0.22(-1.51%)
Dec 29, 2005	14.70	14.79	14.59	14.61	232,130	-0.12(-0.81%)
Dec 28, 2005	14.49	14.86	14.46	14.73	196,938	+0.23(+1.58%)
Dec 27, 2005	14.84	15.12	14.47	14.50	278,915	-0.39(-2.59%)
Dec 23, 2005	14.67	14.95	14.60	14.89	153,552	+0.26(+1.76%)
Dec 22, 2005	14.43	14.69	14.38	14.63	165,753	+0.17(+1.14%)
Dec 21, 2005	14.45	14.71	14.27	14.47	309,559	+0.14(+0.96%)
Dec 20, 2005	14.27	14.64	14.06	14.33	195,040	+0.04(+0.26%)
Dec 19, 2005	14.70	14.86	14.26	14.29	325,239	-0.45(-3.05%)
Dec 16, 2005	15.19	15.20	14.74	14.74	718,671	-0.24(-1.59%)
Dec 15, 2005	15.13	15.23	14.72	14.98	321,605	-0.15(-0.97%)
Dec 14, 2005	14.82	15.23	14.76	15.13	229,834	+0.31(+2.11%)
Dec 13, 2005	14.90	15.46	14.73	14.82	419,989	+0.01(+0.06%)
Dec 12, 2005	14.94	15.03	14.78	14.81	210,150	-0.10(-0.68%)
Dec 09, 2005	14.97	15.10	14.71	14.91	277,312	-0.06(-0.43%)
Dec 08, 2005	14.74	15.06	14.71	14.97	413,960	+0.31(+2.13%)
Dec 07, 2005	14.78	14.84	14.33	14.66	407,696	-0.12(-0.81%)
Dec 06, 2005	14.16	15.00	14.16	14.78	551,464	+0.67(+4.75%)
Dec 05, 2005	14.09	14.26	13.76	14.11	836,766	+0.00(+0.00%)
Dec 02, 2005	14.63	14.76	13.94	14.11	443,544	-0.52(-3.58%)
Dec 01, 2005	14.39	14.83	14.25	14.63	303,173	+0.30(+2.12%)
Nov 30, 2005	14.53	14.70	14.20	14.33	557,703	-0.16(-1.08%)
Nov 29, 2005	14.76	14.89	14.44	14.49	275,340	-0.02(-0.13%)
Nov 28, 2005	14.86	14.86	14.38	14.50	401,458	-0.09(-0.63%)
Nov 25, 2005	14.61	14.83	14.57	14.60	89,931	-0.09(-0.63%)
Nov 23, 2005	14.92	14.98	14.45	14.69	330,745	-0.25(-1.66%)
Nov 22, 2005	15.00	15.09	14.86	14.94	342,919	-0.06(-0.43%)
Nov 21, 2005	15.06	15.32	14.93	15.00	372,234	-0.17(-1.15%)
Nov 18, 2005	15.56	15.56	15.02	15.17	433,243	-0.23(-1.49%)
Nov 17, 2005	13.64	15.66	13.56	15.40	1,245,504	+1.75(+12.85%)
Nov 16, 2005	13.95	14.05	13.62	13.65	455,412	-0.39(-2.81%)
Nov 15, 2005	14.17	14.47	13.70	14.04	570,743	-0.13(-0.91%)
Nov 14, 2005	14.21	14.48	14.15	14.17	383,437	-0.10(-0.71%)
Nov 11, 2005	14.27	14.49	14.19	14.27	266,725	-0.02(-0.13%)
Nov 10, 2005	14.39	14.41	14.04	14.29	378,792	+0.01(+0.06%)
Nov 09, 2005	14.61	14.65	14.24	14.28	250,755	-0.28(-1.95%)
Nov 08, 2005	14.76	14.88	14.32	14.57	176,626	-0.31(-2.10%)
Nov 07, 2005	14.84	15.04	14.83	14.88	200,130	+0.13(+0.87%)
Nov 04, 2005	14.61	14.79	14.45	14.75	233,386	+0.14(+0.94%)
Nov 03, 2005	14.81	15.04	14.49	14.61	294,838	-0.08(-0.56%)
Nov 02, 2005	14.42	14.80	14.38	14.70	236,747	+0.30(+2.11%)
Nov 01, 2005	14.11	14.54	14.09	14.39	275,408	+0.21(+1.49%)
Oct 31, 2005	14.28	14.38	14.15	14.18	403,719	-0.08(-0.58%)
Oct 28, 2005	14.03	14.43	14.01	14.27	445,129	+0.32(+2.31%)
Oct 27, 2005	14.30	14.41	13.88	13.94	223,589	-0.45(-3.13%)
Oct 26, 2005	14.38	14.69	14.21	14.39	317,425	-0.06(-0.38%)
Oct 25, 2005	14.69	14.83	14.19	14.45	254,114	-0.32(-2.18%)
Oct 24, 2005	14.53	14.84	14.51	14.77	245,925	+0.28(+1.90%)
Oct 21, 2005	14.36	14.86	14.32	14.49	294,957	+0.14(+0.96%)
Oct 20, 2005	14.70	14.79	14.17	14.36	359,275	-0.40(-2.74%)
Oct 19, 2005	14.10	14.83	13.85	14.76	456,335	+0.59(+4.15%)
Oct 18, 2005	14.34	14.60	14.09	14.17	302,863	-0.19(-1.34%)
Oct 17, 2005	14.48	14.61	14.09	14.37	333,524	-0.24(-1.64%)
Oct 14, 2005	14.54	14.73	14.40	14.61	325,609	+0.19(+1.34%)
Oct 13, 2005	14.34	14.84	14.27	14.41	491,556	+0.00(+0.00%)
Oct 12, 2005	14.55	15.08	14.13	14.41	342,344	-0.19(-1.32%)
Oct 11, 2005	14.88	15.06	14.57	14.61	310,271	-0.23(-1.55%)
Oct 10, 2005	14.95	15.11	14.60	14.83	248,830	-0.11(-0.74%)
Oct 07, 2005	14.95	15.25	14.83	14.95	222,786	+0.06(+0.37%)
Oct 06, 2005	14.81	15.14	14.57	14.89	308,382	+0.09(+0.62%)
Oct 05, 2005	15.43	15.43	14.78	14.80	238,807	-0.69(-4.45%)
Oct 04, 2005	15.52	15.84	15.43	15.49	342,508	+0.03(+0.18%)

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.