Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	15.43	15.48	15.35	15.35	811,231	-0.16(-1.03%)
Dec 29, 2005	15.71	15.83	15.50	15.51	771,081	-0.21(-1.33%)
Dec 28, 2005	15.77	15.94	15.64	15.72	925,504	-0.21(-1.29%)
Dec 27, 2005	15.87	16.04	15.80	15.93	758,213	-0.02(-0.12%)
Dec 23, 2005	15.89	16.02	15.88	15.95	435,985	+0.05(+0.34%)
Dec 22, 2005	15.65	15.89	15.44	15.89	698,503	+0.19(+1.21%)
Dec 21, 2005	15.61	15.74	15.58	15.70	494,408	+0.15(+0.97%)
Dec 20, 2005	15.58	15.69	15.40	15.55	791,156	-0.08(-0.52%)
Dec 19, 2005	15.81	15.83	15.60	15.63	685,634	-0.12(-0.76%)
Dec 16, 2005	15.81	15.88	15.74	15.75	452,971	+0.02(+0.10%)
Dec 15, 2005	15.88	15.97	15.66	15.74	582,686	-0.19(-1.17%)
Dec 14, 2005	15.67	15.92	15.66	15.92	437,787	+0.18(+1.16%)
Dec 13, 2005	15.73	15.86	15.69	15.74	727,328	-0.05(-0.30%)
Dec 12, 2005	15.74	15.85	15.67	15.79	412,307	+0.05(+0.32%)
Dec 09, 2005	15.74	15.81	15.67	15.74	604,305	+0.05(+0.30%)
Dec 08, 2005	15.57	15.80	15.57	15.69	685,377	+0.17(+1.13%)
Dec 07, 2005	15.56	15.58	15.37	15.51	966,425	-0.05(-0.35%)
Dec 06, 2005	15.73	15.75	15.56	15.57	815,864	-0.12(-0.79%)
Dec 05, 2005	15.93	15.95	15.55	15.69	774,942	-0.14(-0.88%)
Dec 02, 2005	15.91	15.93	15.76	15.83	782,663	-0.12(-0.76%)
Dec 01, 2005	15.72	15.98	15.71	15.95	730,417	+0.31(+2.01%)
Nov 30, 2005	15.69	15.76	15.57	15.64	1,316,964	-0.08(-0.49%)
Nov 29, 2005	15.89	15.89	15.64	15.72	989,589	-0.10(-0.61%)
Nov 28, 2005	15.55	15.99	15.46	15.81	1,770,965	-0.41(-2.52%)
Nov 25, 2005	16.21	16.25	16.10	16.22	129,714	-0.05(-0.31%)
Nov 23, 2005	16.17	16.38	16.17	16.27	713,688	+0.07(+0.46%)
Nov 22, 2005	16.10	16.21	15.94	16.20	484,371	+0.07(+0.41%)
Nov 21, 2005	15.93	16.16	15.90	16.13	652,434	+0.23(+1.47%)
Nov 18, 2005	15.80	15.90	15.71	15.90	655,522	+0.09(+0.54%)
Nov 17, 2005	15.60	15.83	15.58	15.81	664,787	+0.21(+1.37%)
Nov 16, 2005	15.52	15.61	15.48	15.60	414,109	+0.12(+0.78%)
Nov 15, 2005	15.66	15.72	15.47	15.48	1,040,033	-0.20(-1.26%)
Nov 14, 2005	15.73	15.76	15.64	15.68	474,591	+0.01(+0.05%)
Nov 11, 2005	15.74	15.77	15.58	15.67	463,524	-0.03(-0.17%)
Nov 10, 2005	15.33	15.71	15.23	15.70	870,684	+0.42(+2.77%)
Nov 09, 2005	15.11	15.44	15.06	15.27	852,153	+0.12(+0.77%)
Nov 08, 2005	15.02	15.22	14.91	15.16	1,340,127	+0.04(+0.28%)
Nov 07, 2005	15.06	15.18	14.90	15.11	986,758	+0.28(+1.89%)
Nov 04, 2005	15.03	15.04	14.71	14.83	831,821	-0.09(-0.62%)
Nov 03, 2005	15.06	15.29	14.90	14.93	1,493,777	+0.16(+1.11%)
Nov 02, 2005	14.36	14.76	14.26	14.76	1,114,928	+0.53(+3.71%)
Nov 01, 2005	14.51	14.51	14.20	14.24	1,353,768	-0.28(-1.90%)
Oct 31, 2005	14.44	14.63	14.36	14.51	1,141,695	+0.07(+0.48%)
Oct 28, 2005	14.32	14.49	14.17	14.44	2,111,981	+0.22(+1.56%)
Oct 27, 2005	14.37	14.48	14.07	14.22	1,119,046	-0.15(-1.03%)
Oct 26, 2005	14.58	14.65	14.35	14.37	640,852	-0.28(-1.91%)
Oct 25, 2005	14.69	14.73	14.52	14.65	808,143	-0.08(-0.53%)
Oct 24, 2005	14.59	14.86	14.50	14.73	898,737	+0.24(+1.64%)
Oct 21, 2005	14.40	14.52	14.31	14.49	697,988	+0.18(+1.28%)
Oct 20, 2005	14.44	14.65	14.26	14.31	1,044,151	-0.22(-1.52%)
Oct 19, 2005	14.30	14.53	14.08	14.53	1,022,017	+0.16(+1.14%)
Oct 18, 2005	14.59	14.66	14.34	14.36	1,044,666	-0.16(-1.07%)
Oct 17, 2005	14.41	14.52	14.27	14.52	1,084,559	+0.13(+0.92%)
Oct 14, 2005	14.21	14.41	14.04	14.39	1,233,319	+0.36(+2.58%)
Oct 13, 2005	13.94	14.10	13.81	14.03	976,720	+0.12(+0.87%)
Oct 12, 2005	13.99	14.03	13.66	13.91	2,634,701	-0.28(-1.95%)
Oct 11, 2005	14.38	14.47	14.17	14.18	1,095,111	-0.19(-1.30%)
Oct 10, 2005	14.95	14.95	14.34	14.37	1,621,433	-0.21(-1.44%)
Oct 07, 2005	14.68	14.82	14.49	14.58	882,265	-0.16(-1.05%)
Oct 06, 2005	14.98	15.08	14.55	14.73	767,736	-0.25(-1.66%)
Oct 05, 2005	15.30	15.30	14.86	14.98	1,447,193	-0.32(-2.11%)
Oct 04, 2005	15.84	15.84	15.30	15.30	1,197,029	-0.55(-3.46%)

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.