Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	14.99	14.99	14.82	14.87	127,429	-0.18(-1.21%)
Dec 29, 2005	15.09	15.21	15.01	15.05	156,645	-0.01(-0.04%)
Dec 28, 2005	14.92	15.05	14.89	15.05	88,144	+0.17(+1.14%)
Dec 27, 2005	14.92	15.07	14.73	14.89	153,344	+0.03(+0.20%)
Dec 23, 2005	14.93	14.93	14.73	14.85	73,288	+0.01(+0.08%)
Dec 22, 2005	14.86	14.96	14.65	14.84	147,732	+0.11(+0.74%)
Dec 21, 2005	14.67	14.80	14.58	14.73	131,556	+0.13(+0.91%)
Dec 20, 2005	14.86	14.86	14.54	14.60	163,248	-0.22(-1.51%)
Dec 19, 2005	15.12	15.12	14.76	14.82	177,278	-0.29(-1.92%)
Dec 16, 2005	15.01	15.15	14.97	15.12	310,650	+0.16(+1.05%)
Dec 15, 2005	14.97	14.99	14.84	14.96	200,222	+0.01(+0.08%)
Dec 14, 2005	15.29	15.33	14.92	14.95	202,698	-0.19(-1.28%)
Dec 13, 2005	14.80	15.15	14.80	15.14	243,304	+0.41(+2.80%)
Dec 12, 2005	15.10	15.13	14.67	14.73	142,120	-0.25(-1.70%)
Dec 09, 2005	15.15	15.21	14.87	14.98	185,036	-0.08(-0.52%)
Dec 08, 2005	14.98	15.38	14.94	15.06	339,371	+0.15(+0.97%)
Dec 07, 2005	14.95	15.12	14.74	14.92	114,554	-0.01(-0.04%)
Dec 06, 2005	15.05	15.22	14.90	14.92	195,270	-0.08(-0.52%)
Dec 05, 2005	14.96	15.15	14.88	15.00	136,508	+0.05(+0.32%)
Dec 02, 2005	14.75	15.10	14.74	14.95	196,591	+0.22(+1.52%)
Dec 01, 2005	14.61	14.82	14.59	14.73	172,657	+0.14(+0.95%)
Nov 30, 2005	14.65	14.72	14.49	14.59	238,682	+0.13(+0.92%)
Nov 29, 2005	14.50	14.64	14.45	14.46	328,807	-0.06(-0.42%)
Nov 28, 2005	14.73	14.75	14.52	14.52	259,480	-0.05(-0.33%)
Nov 25, 2005	14.48	14.62	14.42	14.56	90,785	+0.08(+0.59%)
Nov 23, 2005	14.57	14.66	14.42	14.48	216,894	-0.05(-0.33%)
Nov 22, 2005	14.63	14.69	14.51	14.53	356,703	-0.04(-0.29%)
Nov 21, 2005	14.84	14.87	14.55	14.57	407,378	+0.08(+0.59%)
Nov 18, 2005	14.49	14.49	14.30	14.49	203,028	+0.12(+0.80%)
Nov 17, 2005	14.32	14.42	14.29	14.37	208,145	+0.15(+1.07%)
Nov 16, 2005	14.39	14.47	14.09	14.22	379,152	-0.13(-0.93%)
Nov 15, 2005	14.46	14.46	14.27	14.35	181,240	-0.08(-0.55%)
Nov 14, 2005	14.44	14.53	14.33	14.43	240,498	+0.07(+0.51%)
Nov 11, 2005	14.38	14.44	14.31	14.36	258,985	-0.02(-0.17%)
Nov 10, 2005	14.35	14.46	14.25	14.38	204,679	+0.01(+0.08%)
Nov 09, 2005	14.26	14.49	14.24	14.37	343,828	+0.10(+0.72%)
Nov 08, 2005	14.38	14.38	14.11	14.27	296,950	-0.05(-0.38%)
Nov 07, 2005	14.52	14.55	14.28	14.32	358,849	-0.20(-1.38%)
Nov 04, 2005	14.61	14.63	14.36	14.52	247,761	+0.01(+0.08%)
Nov 03, 2005	14.67	14.93	14.44	14.51	309,825	-0.05(-0.37%)
Nov 02, 2005	14.16	14.78	13.93	14.56	511,038	+0.64(+4.57%)
Nov 01, 2005	13.69	13.99	13.57	13.93	582,841	+0.36(+2.68%)
Oct 31, 2005	13.42	13.63	13.41	13.56	311,145	+0.21(+1.54%)
Oct 28, 2005	13.29	13.47	13.24	13.36	209,631	+0.10(+0.78%)
Oct 27, 2005	13.36	13.39	13.21	13.26	127,594	-0.07(-0.55%)
Oct 26, 2005	13.36	13.57	13.33	13.33	200,882	-0.10(-0.77%)
Oct 25, 2005	13.48	13.53	13.33	13.43	283,910	-0.05(-0.36%)
Oct 24, 2005	13.55	13.63	13.41	13.48	261,626	-0.02(-0.18%)
Oct 21, 2005	13.51	13.68	13.42	13.50	319,068	+0.00(+0.00%)
Oct 20, 2005	13.73	13.76	13.38	13.50	196,921	-0.22(-1.59%)
Oct 19, 2005	13.53	13.81	13.44	13.72	218,214	+0.19(+1.39%)
Oct 18, 2005	13.78	13.78	13.49	13.53	86,328	-0.19(-1.41%)
Oct 17, 2005	13.83	13.84	13.69	13.73	137,168	-0.08(-0.57%)
Oct 14, 2005	13.70	13.87	13.55	13.81	192,959	+0.21(+1.56%)
Oct 13, 2005	13.45	13.65	13.42	13.59	218,709	+0.15(+1.13%)
Oct 12, 2005	13.66	13.77	13.44	13.44	295,134	-0.21(-1.55%)
Oct 11, 2005	13.78	13.93	13.63	13.66	281,929	-0.12(-0.84%)
Oct 10, 2005	13.92	13.93	13.75	13.77	177,774	-0.10(-0.70%)
Oct 07, 2005	13.93	13.96	13.82	13.87	327,157	-0.01(-0.09%)
Oct 06, 2005	13.87	13.97	13.78	13.88	972,392	+0.01(+0.09%)
Oct 05, 2005	13.90	13.95	13.78	13.87	602,979	-0.04(-0.26%)
Oct 04, 2005	13.99	13.99	13.82	13.90	277,472	-0.09(-0.65%)

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.