Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	14.77	14.99	14.77	14.92	1,090,427	-0.24(-1.56%)
Dec 29, 2005	15.20	15.25	15.11	15.15	606,043	-0.24(-1.53%)
Dec 28, 2005	15.40	15.42	15.30	15.39	466,497	-0.28(-1.78%)
Dec 27, 2005	15.79	15.86	15.61	15.67	526,924	-0.14(-0.90%)
Dec 23, 2005	15.73	15.84	15.71	15.81	527,730	+0.11(+0.67%)
Dec 22, 2005	15.72	15.73	15.67	15.71	515,161	-0.09(-0.55%)
Dec 21, 2005	15.68	15.82	15.68	15.79	566,081	+0.21(+1.35%)
Dec 20, 2005	15.58	15.66	15.52	15.58	524,346	+0.11(+0.68%)
Dec 19, 2005	15.55	15.58	15.45	15.48	715,618	+0.19(+1.22%)
Dec 16, 2005	16.25	16.25	15.24	15.29	449,416	-0.07(-0.44%)
Dec 15, 2005	15.19	15.36	15.15	15.36	700,954	+0.23(+1.52%)
Dec 14, 2005	15.05	15.14	14.96	15.13	792,481	+0.17(+1.16%)
Dec 13, 2005	15.08	15.08	14.86	14.96	545,455	-0.15(-0.99%)
Dec 12, 2005	15.06	15.15	15.03	15.11	542,877	+0.16(+1.04%)
Dec 09, 2005	14.89	15.00	14.87	14.95	663,087	+0.06(+0.37%)
Dec 08, 2005	15.02	15.14	14.85	14.89	1,400,136	-0.53(-3.42%)
Dec 07, 2005	15.56	15.58	15.41	15.42	693,864	-0.03(-0.20%)
Dec 06, 2005	15.43	15.50	15.38	15.45	806,500	-0.32(-2.05%)
Dec 05, 2005	15.87	15.89	15.72	15.78	611,844	-0.15(-0.94%)
Dec 02, 2005	15.98	16.01	15.85	15.92	627,153	+0.09(+0.55%)
Dec 01, 2005	15.27	15.86	15.27	15.84	787,002	+0.64(+4.21%)
Nov 30, 2005	15.33	15.38	15.14	15.20	964,900	-0.14(-0.89%)
Nov 29, 2005	15.38	15.51	15.28	15.33	825,515	+0.07(+0.45%)
Nov 28, 2005	15.38	15.38	15.22	15.27	425,568	+0.06(+0.37%)
Nov 25, 2005	15.31	15.31	15.17	15.21	280,381	-0.14(-0.93%)
Nov 23, 2005	15.20	15.38	15.20	15.35	686,452	+0.34(+2.23%)
Nov 22, 2005	15.04	15.04	14.91	15.02	812,140	-0.13(-0.86%)
Nov 21, 2005	15.06	15.17	15.02	15.15	601,531	+0.11(+0.70%)
Nov 18, 2005	14.99	15.09	14.99	15.04	611,361	+0.00(+0.00%)
Nov 17, 2005	14.85	15.05	14.74	15.04	917,686	+0.40(+2.71%)
Nov 16, 2005	14.57	14.65	14.55	14.65	679,039	+0.30(+2.08%)
Nov 15, 2005	14.43	14.50	14.34	14.35	798,282	-0.01(-0.04%)
Nov 14, 2005	14.37	14.40	14.27	14.35	672,594	-0.20(-1.36%)
Nov 11, 2005	14.53	14.58	14.47	14.55	514,194	+0.11(+0.77%)
Nov 10, 2005	14.34	14.45	14.23	14.44	914,463	+0.13(+0.91%)
Nov 09, 2005	14.24	14.35	14.23	14.31	751,552	+0.52(+3.78%)
Nov 08, 2005	13.83	13.85	13.68	13.79	474,232	+0.01(+0.04%)
Nov 07, 2005	13.81	13.84	13.74	13.78	604,915	-0.24(-1.73%)
Nov 04, 2005	14.12	14.13	14.01	14.03	959,905	-0.02(-0.18%)
Nov 03, 2005	14.06	14.15	14.02	14.05	1,278,315	-0.13(-0.92%)
Nov 02, 2005	14.12	14.20	14.09	14.18	836,794	+0.02(+0.13%)
Nov 01, 2005	14.09	14.23	14.06	14.16	649,390	+0.23(+1.65%)
Oct 31, 2005	13.87	14.01	13.85	13.93	570,915	+0.21(+1.54%)
Oct 28, 2005	13.65	13.74	13.54	13.72	680,006	+0.06(+0.41%)
Oct 27, 2005	13.82	13.89	13.64	13.67	658,897	-0.33(-2.35%)
Oct 26, 2005	14.03	14.14	13.98	13.99	594,441	+0.04(+0.27%)
Oct 25, 2005	14.16	14.17	13.94	13.96	915,914	-0.29(-2.00%)
Oct 24, 2005	13.96	14.27	13.88	14.24	1,472,810	+0.28(+2.00%)
Oct 21, 2005	13.99	14.06	13.87	13.96	893,515	+0.45(+3.31%)
Oct 20, 2005	13.93	13.93	13.52	13.52	1,156,655	-0.42(-2.98%)
Oct 19, 2005	13.60	13.96	13.53	13.93	1,366,619	+0.04(+0.27%)
Oct 18, 2005	13.93	13.94	13.88	13.89	1,237,708	+0.12(+0.86%)
Oct 17, 2005	13.75	13.80	13.73	13.78	418,961	+0.09(+0.68%)
Oct 14, 2005	13.70	13.75	13.60	13.68	779,429	-0.13(-0.94%)
Oct 13, 2005	13.70	13.87	13.69	13.81	1,322,790	+0.35(+2.58%)
Oct 12, 2005	13.65	13.65	13.28	13.47	1,660,054	-0.84(-5.90%)
Oct 11, 2005	14.37	14.45	14.30	14.31	420,733	-0.01(-0.09%)
Oct 10, 2005	14.37	14.45	14.27	14.32	472,137	-0.01(-0.09%)
Oct 07, 2005	14.17	14.35	14.17	14.34	699,504	+0.32(+2.26%)
Oct 06, 2005	13.96	14.14	13.82	14.02	1,616,868	-0.45(-3.09%)
Oct 05, 2005	14.68	14.71	14.47	14.47	1,071,896	-0.57(-3.80%)
Oct 04, 2005	15.17	15.32	15.04	15.04	414,127	-0.07(-0.45%)

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.