Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	15.88	15.91	15.83	15.89	15,492	-0.08(-0.48%)
Dec 29, 2005	15.98	16.06	15.95	15.97	25,303	-0.07(-0.44%)
Dec 28, 2005	15.93	16.04	15.93	16.04	3,098	+0.11(+0.67%)
Dec 27, 2005	16.22	16.22	15.93	15.93	6,713	-0.22(-1.37%)
Dec 23, 2005	16.13	16.15	16.13	16.15	2,065	+0.09(+0.53%)
Dec 22, 2005	16.04	16.07	16.03	16.07	5,680	+0.10(+0.61%)
Dec 21, 2005	15.99	16.00	15.93	15.97	59,386	+0.17(+1.05%)
Dec 20, 2005	15.78	15.90	15.71	15.81	62,485	+0.03(+0.21%)
Dec 19, 2005	15.94	15.96	15.77	15.77	20,656	-0.24(-1.50%)
Dec 16, 2005	16.08	16.08	16.01	16.01	9,811	-0.05(-0.33%)
Dec 15, 2005	16.20	16.20	15.98	16.06	10,328	-0.10(-0.65%)
Dec 14, 2005	16.13	16.24	16.13	16.17	6,196	+0.08(+0.47%)
Dec 13, 2005	16.12	16.15	16.09	16.09	18,074	-0.06(-0.39%)
Dec 12, 2005	16.21	16.21	16.07	16.16	11,877	+0.04(+0.23%)
Dec 09, 2005	16.10	16.13	16.09	16.12	7,229	+0.08(+0.51%)
Dec 08, 2005	16.01	16.04	15.96	16.04	3,098	+0.04(+0.23%)
Dec 07, 2005	16.03	16.05	15.96	16.00	5,164	-0.09(-0.55%)
Dec 06, 2005	16.13	16.20	16.09	16.09	5,164	+0.01(+0.06%)
Dec 05, 2005	16.12	16.12	16.03	16.08	30,984	-0.01(-0.08%)
Dec 02, 2005	16.14	16.14	16.03	16.09	4,131	+0.00(+0.00%)
Dec 01, 2005	16.01	16.09	16.01	16.09	5,680	+0.26(+1.64%)
Nov 30, 2005	15.77	15.85	15.77	15.83	22,205	+0.10(+0.64%)
Nov 29, 2005	15.73	15.80	15.73	15.73	7,746	+0.04(+0.25%)
Nov 28, 2005	15.99	15.99	15.70	15.70	27,886	-0.29(-1.83%)
Nov 25, 2005	15.97	15.99	15.97	15.99	1,549	+0.04(+0.28%)
Nov 23, 2005	15.98	15.99	15.94	15.94	2,582	-0.01(-0.09%)
Nov 22, 2005	15.86	15.96	15.86	15.96	5,164	+0.14(+0.89%)
Nov 21, 2005	15.69	15.82	15.67	15.82	9,811	+0.15(+0.99%)
Nov 18, 2005	15.59	15.66	15.59	15.66	13,943	+0.10(+0.67%)
Nov 17, 2005	15.36	15.56	15.36	15.56	8,778	+0.29(+1.88%)
Nov 16, 2005	15.34	15.34	15.24	15.27	12,393	-0.04(-0.29%)
Nov 15, 2005	15.40	15.49	15.30	15.32	41,829	-0.11(-0.73%)
Nov 14, 2005	15.46	15.46	15.42	15.43	6,196	-0.02(-0.10%)
Nov 11, 2005	15.38	15.47	15.38	15.44	12,910	+0.03(+0.20%)
Nov 10, 2005	15.34	15.42	15.18	15.41	10,328	+0.07(+0.45%)
Nov 09, 2005	15.43	15.43	15.33	15.34	21,172	+0.05(+0.34%)
Nov 08, 2005	15.27	15.34	15.27	15.29	57,321	-0.08(-0.53%)
Nov 07, 2005	15.31	15.41	15.31	15.37	21,172	+0.07(+0.44%)
Nov 04, 2005	15.39	15.39	15.25	15.30	6,713	-0.05(-0.34%)
Nov 03, 2005	15.38	15.45	15.36	15.36	9,295	+0.09(+0.60%)
Nov 02, 2005	15.15	15.27	15.15	15.27	13,426	+0.31(+2.07%)
Nov 01, 2005	14.95	14.98	14.91	14.96	9,295	-0.05(-0.36%)
Oct 31, 2005	15.02	15.03	14.98	15.01	18,590	+0.23(+1.55%)
Oct 28, 2005	14.62	14.78	14.53	14.78	86,756	+0.23(+1.61%)
Oct 27, 2005	14.72	14.72	14.55	14.55	8,262	-0.28(-1.87%)
Oct 26, 2005	14.91	15.00	14.82	14.82	27,886	-0.04(-0.30%)
Oct 25, 2005	14.92	14.92	14.78	14.87	6,713	-0.05(-0.32%)
Oct 24, 2005	14.84	14.92	14.84	14.92	10,328	+0.26(+1.74%)
Oct 21, 2005	14.71	14.74	14.66	14.66	9,811	+0.12(+0.81%)
Oct 20, 2005	14.73	14.73	14.54	14.54	83,658	-0.23(-1.59%)
Oct 19, 2005	14.49	14.78	14.44	14.78	13,943	+0.19(+1.33%)
Oct 18, 2005	14.70	14.73	14.58	14.58	8,778	-0.17(-1.14%)
Oct 17, 2005	14.76	14.80	14.65	14.75	625,370	+0.05(+0.34%)
Oct 14, 2005	14.59	14.70	14.59	14.70	6,713	+0.22(+1.54%)
Oct 13, 2005	14.45	14.51	14.34	14.48	8,778	-0.01(-0.08%)
Oct 12, 2005	14.59	14.59	14.46	14.49	10,328	-0.31(-2.10%)
Oct 11, 2005	14.89	14.89	14.75	14.80	11,877	-0.02(-0.11%)
Oct 10, 2005	14.88	14.90	14.81	14.82	49,058	-0.15(-1.02%)
Oct 07, 2005	14.94	14.97	14.91	14.97	28,402	+0.09(+0.61%)
Oct 06, 2005	15.62	15.62	14.88	14.88	9,295	-0.24(-1.56%)
Oct 05, 2005	15.60	15.60	15.12	15.12	8,262	-0.46(-2.95%)
Oct 04, 2005	15.60	15.60	15.57	15.57	7,746	+0.05(+0.30%)

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.