Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	14.60	14.95	14.60	14.60	4,462	+0.00(+0.00%)
Dec 29, 2005	14.60	15.00	14.60	14.60	17,621	+0.05(+0.34%)
Dec 28, 2005	14.55	14.85	14.40	14.55	14,166	+0.30(+2.11%)
Dec 23, 2005	14.25	14.70	14.20	14.25	2,554	+0.00(+0.00%)
Dec 22, 2005	14.10	14.70	14.10	14.25	6,546	+0.15(+1.06%)
Dec 21, 2005	14.25	14.55	14.10	14.10	7,525	-0.15(-1.05%)
Dec 20, 2005	14.25	14.55	14.10	14.25	9,439	+0.00(+0.00%)
Dec 19, 2005	14.25	14.65	14.20	14.25	9,683	-0.10(-0.70%)
Dec 16, 2005	14.35	14.70	14.15	14.35	7,047	+0.30(+2.14%)
Dec 15, 2005	14.05	14.50	14.05	14.05	3,383	+0.15(+1.08%)
Dec 14, 2005	13.90	14.30	13.90	13.90	7,838	-0.40(-2.80%)
Dec 13, 2005	14.30	14.30	13.90	14.30	6,225	+0.30(+2.14%)
Dec 12, 2005	14.00	14.25	13.80	14.00	1,656	+0.15(+1.08%)
Dec 09, 2005	13.85	14.25	13.80	13.85	11,611	-0.30(-2.12%)
Dec 08, 2005	14.15	14.45	14.00	14.15	33,181	+0.45(+3.28%)
Dec 07, 2005	13.70	13.70	13.50	13.70	2,475	+0.10(+0.74%)
Dec 06, 2005	13.60	14.05	13.60	13.60	5,432	+0.05(+0.37%)
Dec 05, 2005	13.55	13.85	13.50	13.55	28,080	+0.15(+1.12%)
Dec 02, 2005	13.40	13.75	13.25	13.40	4,410	-0.15(-1.11%)
Dec 01, 2005	13.50	13.55	13.20	13.55	4,513	+0.05(+0.37%)
Nov 30, 2005	13.50	13.60	13.20	13.50	4,278	+0.15(+1.12%)
Nov 29, 2005	13.35	13.35	13.35	13.35	0	+0.00(+0.00%)
Nov 28, 2005	13.35	13.45	13.30	13.35	3,470	-0.05(-0.37%)
Nov 25, 2005	13.40	13.45	13.40	13.40	5,962	-0.35(-2.55%)
Nov 23, 2005	13.75	13.75	13.40	13.75	2,315	+0.15(+1.10%)
Nov 22, 2005	13.60	13.65	13.25	13.60	11,651	+0.45(+3.42%)
Nov 21, 2005	13.15	13.50	13.05	13.15	10,235	-0.35(-2.59%)
Nov 18, 2005	13.50	13.50	13.25	13.50	1,358	+0.25(+1.89%)
Nov 17, 2005	13.25	13.75	13.10	13.25	4,944	-0.10(-0.75%)
Nov 16, 2005	13.35	13.55	13.30	13.35	8,530	+0.05(+0.38%)
Nov 15, 2005	13.30	13.60	13.20	13.30	5,636	+0.05(+0.38%)
Nov 14, 2005	13.25	13.60	13.25	13.25	2,547	-0.10(-0.75%)
Nov 11, 2005	13.35	13.35	13.35	13.35	348	-0.25(-1.84%)
Nov 10, 2005	13.60	13.65	13.25	13.60	3,534	-0.35(-2.51%)
Nov 09, 2005	13.95	14.10	13.75	13.95	7,407	+0.30(+2.20%)
Nov 08, 2005	13.90	13.95	13.60	13.65	2,310	-0.25(-1.80%)
Nov 07, 2005	13.90	14.10	13.80	13.90	6,131	+0.25(+1.83%)
Nov 04, 2005	13.65	14.00	13.65	13.65	16,689	-0.20(-1.44%)
Nov 03, 2005	13.85	14.25	13.80	13.85	2,954	+0.00(+0.00%)
Nov 02, 2005	13.85	14.30	13.85	13.85	8,638	+0.45(+3.36%)
Nov 01, 2005	13.40	13.70	13.30	13.40	1,886	-0.05(-0.37%)
Oct 31, 2005	13.10	13.60	13.25	13.45	8,413	+0.35(+2.67%)
Oct 28, 2005	13.10	13.10	13.00	13.10	1,819	-0.10(-0.76%)
Oct 27, 2005	13.20	13.50	13.05	13.20	7,292	-0.60(-4.35%)
Oct 26, 2005	13.80	13.80	13.40	13.80	2,798	+0.35(+2.60%)
Oct 25, 2005	13.45	14.00	13.35	13.45	12,896	+0.15(+1.13%)
Oct 24, 2005	13.30	13.55	13.20	13.30	74,788	+0.15(+1.14%)
Oct 21, 2005	13.15	13.50	13.05	13.15	5,743	-0.10(-0.75%)
Oct 20, 2005	13.25	13.55	13.20	13.25	2,819	-0.50(-3.64%)
Oct 19, 2005	13.75	13.75	13.75	13.75	261	-0.15(-1.08%)
Oct 18, 2005	13.90	13.90	13.60	13.90	5,409	+0.00(+0.00%)
Oct 17, 2005	13.90	14.10	13.75	13.90	4,787	-0.05(-0.36%)
Oct 14, 2005	13.95	14.00	13.65	13.95	2,807	+0.35(+2.57%)
Oct 13, 2005	14.10	13.90	13.60	13.60	2,528	-0.50(-3.55%)
Oct 12, 2005	14.10	14.15	13.75	14.10	5,669	-0.10(-0.70%)
Oct 11, 2005	14.20	14.50	13.90	14.20	4,594	+0.60(+4.41%)
Oct 10, 2005	13.65	13.95	13.55	13.60	5,223	-0.05(-0.37%)
Oct 07, 2005	13.65	13.90	13.55	13.65	3,681	+0.15(+1.11%)
Oct 06, 2005	13.50	13.50	13.50	13.50	0	+0.00(+0.00%)
Oct 05, 2005	13.50	13.50	13.50	13.50	0	+0.30(+2.27%)
Oct 04, 2005	13.20	13.20	13.20	13.20	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.