Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	14.77	14.99	14.77	14.92	1,090,427	-0.24(-1.56%)
Dec 29, 2005	15.20	15.25	15.11	15.15	606,043	-0.24(-1.53%)
Dec 28, 2005	15.40	15.42	15.30	15.39	466,497	-0.28(-1.78%)
Dec 27, 2005	15.79	15.86	15.61	15.67	526,924	-0.14(-0.90%)
Dec 23, 2005	15.73	15.84	15.71	15.81	527,730	+0.11(+0.67%)
Dec 22, 2005	15.72	15.73	15.67	15.71	515,161	-0.09(-0.55%)
Dec 21, 2005	15.68	15.82	15.68	15.79	566,081	+0.21(+1.35%)
Dec 20, 2005	15.58	15.66	15.52	15.58	524,346	+0.11(+0.68%)
Dec 19, 2005	15.55	15.58	15.45	15.48	715,618	+0.19(+1.22%)
Dec 16, 2005	16.25	16.25	15.24	15.29	449,416	-0.07(-0.44%)
Dec 15, 2005	15.19	15.36	15.15	15.36	700,954	+0.23(+1.52%)
Dec 14, 2005	15.05	15.14	14.96	15.13	792,481	+0.17(+1.16%)
Dec 13, 2005	15.08	15.08	14.86	14.96	545,455	-0.15(-0.99%)
Dec 12, 2005	15.06	15.15	15.03	15.11	542,877	+0.16(+1.04%)
Dec 09, 2005	14.89	15.00	14.87	14.95	663,087	+0.06(+0.37%)
Dec 08, 2005	15.02	15.14	14.85	14.89	1,400,136	-0.53(-3.42%)
Dec 07, 2005	15.56	15.58	15.41	15.42	693,864	-0.03(-0.20%)
Dec 06, 2005	15.43	15.50	15.38	15.45	806,500	-0.32(-2.05%)
Dec 05, 2005	15.87	15.89	15.72	15.78	611,844	-0.15(-0.94%)
Dec 02, 2005	15.98	16.01	15.85	15.92	627,153	+0.09(+0.55%)

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.