Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	14.31	14.70	13.73	14.67	180,296	+0.32(+2.19%)
Dec 29, 2005	14.76	14.87	14.34	14.36	40,325	-0.38(-2.55%)
Dec 28, 2005	14.44	14.85	14.12	14.73	79,317	+0.26(+1.76%)
Dec 27, 2005	14.93	14.93	14.44	14.48	120,309	-0.53(-3.50%)
Dec 23, 2005	14.94	15.08	14.85	15.00	44,990	+0.06(+0.42%)
Dec 22, 2005	15.00	15.11	14.87	14.94	29,327	-0.03(-0.22%)
Dec 21, 2005	15.06	15.06	14.85	14.97	48,323	+0.08(+0.54%)
Dec 20, 2005	14.87	15.20	14.87	14.89	31,993	+0.03(+0.18%)
Dec 19, 2005	14.82	14.98	14.82	14.87	106,645	+0.07(+0.49%)
Dec 16, 2005	15.03	15.09	14.79	14.79	33,993	-0.25(-1.64%)
Dec 15, 2005	15.00	15.39	15.00	15.04	35,326	-0.04(-0.24%)
Dec 14, 2005	15.21	15.23	15.00	15.07	24,328	-0.18(-1.20%)
Dec 13, 2005	15.30	15.40	15.24	15.26	26,328	-0.07(-0.49%)
Dec 12, 2005	15.06	15.45	15.06	15.33	66,653	+0.23(+1.55%)
Dec 09, 2005	15.08	15.17	15.03	15.10	30,993	+0.10(+0.64%)
Dec 08, 2005	14.78	15.08	14.78	15.00	80,983	-0.17(-1.13%)
Dec 07, 2005	15.33	15.33	15.08	15.17	41,991	-0.16(-1.07%)
Dec 06, 2005	15.30	15.51	15.30	15.34	44,990	+0.10(+0.63%)
Dec 05, 2005	15.05	15.54	15.05	15.24	88,982	+0.20(+1.30%)
Dec 02, 2005	15.09	15.12	14.88	15.05	43,991	-0.12(-0.79%)
Dec 01, 2005	14.72	15.23	14.72	15.17	66,986	+0.39(+2.64%)
Nov 30, 2005	14.40	14.85	14.40	14.78	99,646	+0.38(+2.60%)
Nov 29, 2005	14.75	14.75	14.25	14.40	120,642	-0.47(-3.13%)
Nov 28, 2005	15.10	15.11	14.82	14.87	33,993	-0.29(-1.88%)
Nov 25, 2005	15.20	15.20	15.14	15.15	6,665	+0.03(+0.18%)
Nov 23, 2005	15.31	15.41	15.13	15.13	24,661	-0.24(-1.54%)
Nov 22, 2005	15.18	15.51	15.18	15.36	72,318	+0.24(+1.59%)
Nov 21, 2005	14.85	15.19	14.85	15.12	111,310	-0.01(-0.10%)
Nov 18, 2005	15.41	15.41	14.97	15.14	56,988	-0.36(-2.32%)
Nov 17, 2005	15.42	15.72	15.42	15.50	87,315	+0.14(+0.90%)
Nov 16, 2005	15.12	15.36	15.08	15.36	43,657	+0.31(+2.07%)
Nov 15, 2005	15.10	15.10	14.94	15.05	60,654	-0.05(-0.32%)
Nov 14, 2005	15.06	15.15	14.93	15.10	84,316	+0.17(+1.17%)
Nov 11, 2005	15.08	15.18	14.40	14.92	177,297	-0.08(-0.54%)
Nov 10, 2005	15.81	15.81	14.75	15.00	222,621	-0.81(-5.10%)
Nov 09, 2005	15.88	15.88	15.69	15.81	42,658	-0.06(-0.36%)
Nov 08, 2005	15.45	15.93	15.32	15.87	59,654	+0.40(+2.58%)
Nov 07, 2005	16.02	16.02	15.41	15.47	85,649	-0.53(-3.30%)
Nov 04, 2005	16.32	16.33	16.00	16.00	48,656	-0.36(-2.22%)
Nov 03, 2005	15.81	16.40	15.74	16.36	72,651	+0.48(+3.02%)
Nov 02, 2005	15.74	16.14	15.74	15.88	73,985	+0.08(+0.49%)
Nov 01, 2005	15.57	15.81	15.49	15.80	48,990	+0.08(+0.52%)
Oct 31, 2005	15.90	15.90	15.66	15.72	61,987	-0.20(-1.28%)
Oct 28, 2005	16.21	16.31	15.78	15.92	132,306	-0.28(-1.72%)
Oct 27, 2005	16.50	16.50	16.19	16.20	56,321	+0.04(+0.26%)
Oct 26, 2005	16.50	16.80	16.16	16.16	114,976	-0.12(-0.72%)
Oct 25, 2005	15.90	16.38	15.84	16.28	95,314	+0.81(+5.27%)
Oct 24, 2005	14.81	15.59	14.72	15.46	98,980	+0.65(+4.38%)
Oct 21, 2005	13.87	14.91	13.81	14.81	161,634	+0.72(+5.09%)
Oct 20, 2005	14.34	14.48	14.01	14.10	127,307	-0.42(-2.89%)
Oct 19, 2005	14.82	14.84	14.34	14.52	84,982	-0.38(-2.56%)
Oct 18, 2005	15.05	15.07	14.90	14.90	48,990	-0.11(-0.76%)
Oct 17, 2005	14.88	15.13	14.88	15.01	81,316	+0.37(+2.50%)
Oct 14, 2005	14.89	14.89	14.03	14.65	222,288	-0.25(-1.67%)
Oct 13, 2005	15.75	15.83	14.45	14.89	220,622	-0.89(-5.61%)
Oct 12, 2005	15.89	16.01	15.77	15.78	44,657	-0.02(-0.11%)
Oct 11, 2005	15.68	16.11	15.68	15.80	95,314	+0.27(+1.76%)
Oct 10, 2005	15.90	15.90	15.45	15.53	33,326	-0.38(-2.41%)
Oct 07, 2005	15.45	15.99	15.30	15.91	141,971	+0.59(+3.88%)
Oct 06, 2005	16.36	16.36	15.15	15.32	224,954	-1.17(-7.10%)
Oct 05, 2005	16.37	16.65	16.20	16.49	97,980	+0.03(+0.16%)
Oct 04, 2005	17.22	17.22	15.90	16.46	196,626	-0.77(-4.44%)

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.