Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	21.64	21.79	21.34	21.64	313,911	+0.11(+0.50%)
Dec 29, 2005	21.83	21.92	21.44	21.54	332,500	-0.28(-1.28%)
Dec 28, 2005	22.13	22.27	21.42	21.82	351,089	-0.33(-1.51%)
Dec 27, 2005	21.69	23.00	21.68	22.15	772,552	+0.88(+4.12%)
Dec 23, 2005	21.24	21.33	21.13	21.27	363,371	+0.05(+0.26%)
Dec 22, 2005	21.42	21.64	20.68	21.22	763,146	+0.66(+3.21%)
Dec 21, 2005	20.07	20.97	20.07	20.56	551,143	+0.49(+2.43%)
Dec 20, 2005	20.15	20.97	20.07	20.07	502,900	-0.04(-0.18%)
Dec 19, 2005	19.66	20.14	19.55	20.11	646,965	+0.45(+2.30%)
Dec 16, 2005	19.64	19.70	19.28	19.66	499,580	+0.03(+0.14%)
Dec 15, 2005	20.25	20.47	19.57	19.63	409,069	-0.62(-3.08%)
Dec 14, 2005	19.98	20.47	19.97	20.25	344,450	+0.30(+1.49%)
Dec 13, 2005	19.55	20.05	19.54	19.95	556,786	+0.54(+2.79%)
Dec 12, 2005	19.20	19.55	19.13	19.41	269,430	+0.22(+1.13%)
Dec 09, 2005	18.51	19.20	18.45	19.20	364,588	+0.67(+3.61%)
Dec 08, 2005	18.80	19.10	18.45	18.53	268,656	-0.19(-1.01%)
Dec 07, 2005	18.81	19.03	18.63	18.72	235,571	-0.09(-0.48%)
Dec 06, 2005	18.74	19.43	18.73	18.81	459,083	+0.06(+0.34%)
Dec 05, 2005	18.63	18.83	18.50	18.74	279,388	+0.20(+1.07%)
Dec 02, 2005	18.74	18.84	18.44	18.55	323,759	-0.18(-0.97%)
Dec 01, 2005	18.96	18.96	18.72	18.73	280,495	-0.20(-1.05%)
Nov 30, 2005	18.39	19.02	18.30	18.92	466,717	+0.60(+3.25%)
Nov 29, 2005	18.27	18.62	18.21	18.33	433,855	+0.28(+1.55%)
Nov 28, 2005	18.09	18.26	17.96	18.05	528,570	-0.04(-0.20%)
Nov 25, 2005	18.09	18.17	18.03	18.08	253,386	+0.00(+0.00%)
Nov 23, 2005	17.89	18.26	17.89	18.08	405,639	+0.19(+1.06%)
Nov 22, 2005	17.63	18.20	17.18	17.89	757,614	+0.26(+1.49%)
Nov 21, 2005	16.84	17.72	16.82	17.63	523,923	+1.08(+6.50%)
Nov 18, 2005	16.34	16.67	16.15	16.56	415,598	+0.39(+2.40%)
Nov 17, 2005	14.91	16.27	14.91	16.17	455,431	+1.02(+6.74%)
Nov 16, 2005	15.18	15.23	14.91	15.15	269,319	-0.09(-0.59%)
Nov 15, 2005	14.59	15.36	14.56	15.24	459,525	+0.68(+4.66%)
Nov 14, 2005	14.27	14.62	14.11	14.56	286,913	+0.51(+3.60%)
Nov 11, 2005	14.28	14.32	14.01	14.05	114,079	-0.27(-1.89%)
Nov 10, 2005	14.11	14.32	13.62	14.32	242,764	+0.17(+1.21%)
Nov 09, 2005	14.41	14.52	14.14	14.15	232,473	-0.24(-1.70%)
Nov 08, 2005	14.23	14.47	14.11	14.40	228,822	+0.16(+1.14%)
Nov 07, 2005	14.55	14.65	14.13	14.23	351,532	-0.14(-0.94%)
Nov 04, 2005	14.37	14.58	14.29	14.37	125,365	+0.09(+0.63%)
Nov 03, 2005	14.49	15.17	14.24	14.28	285,142	-0.19(-1.31%)
Nov 02, 2005	13.75	14.47	13.75	14.47	251,726	+0.75(+5.47%)
Nov 01, 2005	14.38	14.38	13.69	13.72	159,666	-0.68(-4.71%)
Oct 31, 2005	14.04	14.48	13.95	14.40	266,443	+0.50(+3.58%)
Oct 28, 2005	13.72	14.24	13.72	13.90	271,754	+0.25(+1.85%)
Oct 27, 2005	13.96	13.96	13.51	13.65	599,607	-0.36(-2.58%)
Oct 26, 2005	14.13	14.34	13.96	14.01	368,461	-0.12(-0.83%)
Oct 25, 2005	14.05	14.15	13.91	14.13	446,026	-0.03(-0.19%)
Oct 24, 2005	14.01	14.45	13.96	14.15	288,794	+0.22(+1.56%)
Oct 21, 2005	14.28	14.33	13.91	13.94	194,521	-0.31(-2.16%)
Oct 20, 2005	14.45	14.67	14.02	14.24	208,352	-0.22(-1.50%)
Oct 19, 2005	14.35	14.67	14.19	14.46	285,032	+0.02(+0.12%)
Oct 18, 2005	15.12	15.12	14.24	14.44	388,931	-0.81(-5.33%)
Oct 17, 2005	15.18	15.27	15.03	15.26	168,186	-0.08(-0.53%)
Oct 14, 2005	15.24	15.35	14.89	15.34	165,531	+0.28(+1.86%)
Oct 13, 2005	14.37	15.10	14.23	15.06	368,018	+0.64(+4.45%)
Oct 12, 2005	14.64	14.72	13.56	14.41	364,588	-0.13(-0.87%)
Oct 11, 2005	15.14	15.17	14.26	14.54	335,266	-0.51(-3.36%)
Oct 10, 2005	15.48	15.57	15.00	15.05	200,606	-0.51(-3.25%)
Oct 07, 2005	16.01	16.08	15.45	15.55	177,149	-0.43(-2.71%)
Oct 06, 2005	15.80	16.36	15.68	15.99	166,194	+0.20(+1.26%)
Oct 05, 2005	16.29	16.30	15.79	15.79	175,710	-0.51(-3.11%)
Oct 04, 2005	16.40	16.54	16.29	16.29	296,318	-0.05(-0.33%)

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.