Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	16.60	16.75	16.30	16.60	13,845	+0.05(+0.30%)
Dec 29, 2005	16.55	16.60	16.20	16.55	11,900	-0.10(-0.60%)
Dec 28, 2005	16.65	16.75	16.65	16.65	4,943	+0.05(+0.30%)
Dec 23, 2005	16.60	16.70	16.20	16.60	23,387	+0.10(+0.61%)
Dec 22, 2005	16.40	16.60	16.05	16.50	12,320	+0.10(+0.61%)
Dec 21, 2005	15.75	16.50	16.15	16.40	8,900	+0.65(+4.13%)
Dec 20, 2005	15.75	16.30	15.75	15.75	58,638	+1.35(+9.37%)
Dec 19, 2005	14.40	14.85	14.40	14.40	6,133	-0.10(-0.69%)
Dec 16, 2005	14.50	14.90	14.50	14.50	13,705	-0.35(-2.36%)
Dec 15, 2005	14.85	15.10	14.50	14.85	19,833	-0.40(-2.62%)
Dec 14, 2005	15.25	15.45	15.05	15.25	10,750	+0.05(+0.33%)
Dec 13, 2005	15.20	15.85	14.95	15.20	10,415	-0.15(-0.98%)
Dec 12, 2005	15.35	15.45	14.90	15.35	12,106	+0.35(+2.33%)
Dec 09, 2005	15.00	15.05	14.65	15.00	8,651	-0.40(-2.60%)
Dec 08, 2005	15.40	15.40	15.25	15.40	7,492	-0.10(-0.65%)
Dec 07, 2005	15.50	15.65	15.20	15.50	3,650	-0.05(-0.32%)
Dec 06, 2005	15.55	15.55	15.00	15.55	1,600	+0.30(+1.97%)
Dec 05, 2005	15.25	15.80	15.00	15.25	7,178	-0.55(-3.48%)
Dec 02, 2005	15.80	16.00	15.35	15.80	20,825	-0.15(-0.94%)
Dec 01, 2005	15.15	16.00	15.55	15.95	18,856	+0.80(+5.28%)
Nov 30, 2005	15.15	15.30	14.65	15.15	27,133	+0.00(+0.00%)
Nov 29, 2005	15.15	15.15	15.15	15.15	0	+0.00(+0.00%)
Nov 28, 2005	15.15	15.75	14.30	15.15	93,579	-1.60(-9.55%)
Nov 25, 2005	16.75	17.00	16.40	16.75	48,130	-4.95(-22.81%)
Nov 23, 2005	21.70	21.75	21.10	21.70	4,400	-0.20(-0.91%)
Nov 22, 2005	21.90	21.90	21.40	21.90	5,120	-0.35(-1.57%)
Nov 21, 2005	22.25	22.55	22.15	22.25	7,475	+0.00(+0.00%)
Nov 18, 2005	22.25	22.30	21.85	22.25	6,006	-0.05(-0.22%)
Nov 17, 2005	22.30	22.40	21.90	22.30	2,961	+0.05(+0.22%)
Nov 16, 2005	22.25	22.50	21.75	22.25	7,806	-1.35(-5.72%)
Nov 15, 2005	23.60	23.60	23.00	23.60	5,853	+0.50(+2.16%)
Nov 14, 2005	23.10	23.10	23.00	23.10	688	+0.45(+1.99%)
Nov 11, 2005	22.65	22.65	22.30	22.65	987	-0.20(-0.88%)
Nov 10, 2005	22.85	22.85	22.45	22.85	2,700	-0.20(-0.87%)
Nov 09, 2005	23.05	23.05	22.55	23.05	5,900	-0.20(-0.86%)
Nov 08, 2005	22.90	23.25	22.80	23.25	5,320	+0.35(+1.53%)
Nov 07, 2005	22.90	22.90	22.45	22.90	2,911	+0.00(+0.00%)
Nov 04, 2005	22.90	23.10	22.75	22.90	27,000	+0.10(+0.44%)
Nov 03, 2005	22.80	22.85	22.50	22.80	2,025	+1.30(+6.05%)
Nov 02, 2005	21.50	21.50	21.10	21.50	900	-0.05(-0.23%)
Nov 01, 2005	21.55	21.71	21.20	21.55	4,245	+0.05(+0.23%)
Oct 31, 2005	21.40	21.85	21.15	21.50	3,417	+0.10(+0.47%)
Oct 28, 2005	21.40	21.40	21.00	21.40	3,290	+0.15(+0.71%)
Oct 27, 2005	21.25	21.25	21.20	21.25	1,740	-0.75(-3.41%)
Oct 26, 2005	22.00	22.00	21.60	22.00	1,080	+0.30(+1.38%)
Oct 25, 2005	21.70	21.70	21.25	21.70	6,307	+0.05(+0.23%)
Oct 24, 2005	21.65	21.75	20.55	21.65	5,835	+0.90(+4.34%)
Oct 21, 2005	20.75	21.00	20.15	20.75	3,260	-0.75(-3.49%)
Oct 20, 2005	21.50	21.70	20.95	21.50	11,332	+0.35(+1.65%)
Oct 19, 2005	21.15	22.50	20.75	21.15	10,258	-0.60(-2.76%)
Oct 18, 2005	21.75	22.50	21.50	21.75	4,847	-1.25(-5.43%)
Oct 17, 2005	23.00	23.05	22.50	23.00	2,675	+0.45(+2.00%)
Oct 14, 2005	22.55	22.55	22.10	22.55	47,291	-0.15(-0.66%)
Oct 13, 2005	23.90	23.00	22.15	22.70	16,695	-1.20(-5.02%)
Oct 12, 2005	23.90	24.25	23.70	23.90	4,000	+0.00(+0.00%)
Oct 11, 2005	23.90	24.30	23.85	23.90	26,596	-0.10(-0.42%)
Oct 10, 2005	24.40	24.50	24.00	24.00	1,476	-0.40(-1.64%)
Oct 07, 2005	24.40	24.50	24.00	24.40	3,876	-0.90(-3.56%)
Oct 06, 2005	25.30	25.30	25.30	25.30	0	+1.80(+7.66%)
Oct 05, 2005	23.50	23.50	23.50	23.50	0	-0.20(-0.84%)
Oct 04, 2005	23.70	23.70	23.70	23.70	0	+0.00(+0.00%)

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.