Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	14.56	14.75	14.34	14.45	185,707	-0.22(-1.51%)
Dec 29, 2005	14.76	14.85	14.65	14.68	231,162	-0.12(-0.81%)
Dec 28, 2005	14.56	14.92	14.52	14.80	196,117	+0.23(+1.58%)
Dec 27, 2005	14.91	15.18	14.53	14.56	277,751	-0.39(-2.59%)
Dec 23, 2005	14.73	15.02	14.66	14.95	152,911	+0.26(+1.76%)
Dec 22, 2005	14.49	14.75	14.44	14.69	165,061	+0.17(+1.14%)
Dec 21, 2005	14.51	14.77	14.33	14.53	308,268	+0.14(+0.96%)
Dec 20, 2005	14.32	14.70	14.12	14.39	194,226	+0.04(+0.26%)
Dec 19, 2005	14.76	14.92	14.32	14.35	323,883	-0.45(-3.05%)
Dec 16, 2005	15.26	15.27	14.80	14.80	715,673	-0.24(-1.59%)
Dec 15, 2005	15.19	15.29	14.79	15.04	320,264	-0.15(-0.97%)
Dec 14, 2005	14.88	15.29	14.82	15.19	228,876	+0.31(+2.11%)
Dec 13, 2005	14.96	15.52	14.80	14.88	418,237	+0.01(+0.06%)
Dec 12, 2005	15.00	15.09	14.84	14.87	209,274	-0.10(-0.68%)
Dec 09, 2005	15.04	15.16	14.77	14.97	276,155	-0.06(-0.43%)
Dec 08, 2005	14.80	15.12	14.77	15.04	412,233	+0.31(+2.13%)
Dec 07, 2005	14.84	14.91	14.39	14.72	405,995	-0.12(-0.81%)
Dec 06, 2005	14.22	15.06	14.22	14.84	549,164	+0.67(+4.75%)
Dec 05, 2005	14.15	14.32	13.82	14.17	833,276	+0.00(+0.00%)
Dec 02, 2005	14.69	14.82	14.00	14.17	441,694	-0.53(-3.58%)
Dec 01, 2005	14.45	14.89	14.31	14.69	301,909	+0.30(+2.12%)
Nov 30, 2005	14.59	14.76	14.26	14.39	555,377	-0.16(-1.08%)
Nov 29, 2005	14.82	14.95	14.50	14.55	274,192	-0.02(-0.13%)
Nov 28, 2005	14.92	14.92	14.44	14.56	399,783	-0.09(-0.63%)
Nov 25, 2005	14.67	14.90	14.63	14.66	89,555	-0.09(-0.63%)
Nov 23, 2005	14.98	15.04	14.51	14.75	329,365	-0.25(-1.66%)
Nov 22, 2005	15.06	15.16	14.92	15.00	341,489	-0.06(-0.43%)
Nov 21, 2005	15.13	15.39	14.99	15.06	370,681	-0.18(-1.15%)
Nov 18, 2005	15.63	15.63	15.08	15.24	431,436	-0.23(-1.49%)
Nov 17, 2005	13.70	15.73	13.61	15.47	1,240,310	+1.76(+12.85%)
Nov 16, 2005	14.01	14.11	13.68	13.71	453,512	-0.40(-2.81%)
Nov 15, 2005	14.23	14.53	13.75	14.10	568,363	-0.13(-0.91%)
Nov 14, 2005	14.27	14.54	14.21	14.23	381,838	-0.10(-0.71%)
Nov 11, 2005	14.33	14.56	14.25	14.33	265,612	-0.02(-0.13%)
Nov 10, 2005	14.45	14.47	14.09	14.35	377,212	+0.01(+0.06%)
Nov 09, 2005	14.67	14.71	14.30	14.34	249,709	-0.29(-1.95%)
Nov 08, 2005	14.82	14.94	14.38	14.63	175,889	-0.31(-2.10%)
Nov 07, 2005	14.91	15.10	14.90	14.94	199,296	+0.13(+0.87%)
Nov 04, 2005	14.67	14.85	14.51	14.81	232,412	+0.14(+0.94%)
Nov 03, 2005	14.87	15.10	14.56	14.68	293,609	-0.08(-0.56%)
Nov 02, 2005	14.48	14.86	14.44	14.76	235,760	+0.30(+2.11%)
Nov 01, 2005	14.17	14.60	14.15	14.45	274,259	+0.21(+1.49%)
Oct 31, 2005	14.34	14.44	14.21	14.24	402,035	-0.08(-0.58%)
Oct 28, 2005	14.09	14.49	14.07	14.32	443,273	+0.32(+2.31%)
Oct 27, 2005	14.36	14.47	13.94	14.00	222,656	-0.45(-3.13%)
Oct 26, 2005	14.44	14.75	14.27	14.45	316,101	-0.06(-0.38%)
Oct 25, 2005	14.75	14.89	14.25	14.51	253,054	-0.32(-2.18%)
Oct 24, 2005	14.59	14.91	14.57	14.83	244,899	+0.28(+1.90%)
Oct 21, 2005	14.42	14.92	14.38	14.56	293,727	+0.14(+0.96%)
Oct 20, 2005	14.76	14.85	14.23	14.42	357,777	-0.41(-2.74%)
Oct 19, 2005	14.16	14.90	13.91	14.82	454,432	+0.59(+4.15%)
Oct 18, 2005	14.40	14.66	14.15	14.23	301,600	-0.19(-1.34%)
Oct 17, 2005	14.54	14.67	14.15	14.43	332,133	-0.24(-1.64%)
Oct 14, 2005	14.60	14.80	14.46	14.67	324,251	+0.19(+1.34%)
Oct 13, 2005	14.40	14.91	14.33	14.47	489,506	+0.00(+0.00%)
Oct 12, 2005	14.61	15.15	14.19	14.47	340,916	-0.19(-1.32%)
Oct 11, 2005	14.94	15.12	14.63	14.67	308,977	-0.23(-1.55%)
Oct 10, 2005	15.02	15.17	14.66	14.90	247,793	-0.11(-0.74%)
Oct 07, 2005	15.01	15.31	14.89	15.01	221,857	+0.06(+0.37%)
Oct 06, 2005	14.87	15.20	14.63	14.95	307,096	+0.09(+0.62%)
Oct 05, 2005	15.50	15.50	14.84	14.86	237,811	-0.69(-4.45%)
Oct 04, 2005	15.59	15.90	15.50	15.55	341,079	+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.