Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	15.41	15.53	15.28	15.40	75,443	-0.09(-0.60%)
Dec 29, 2005	15.67	15.75	15.40	15.49	39,644	-0.21(-1.31%)
Dec 28, 2005	15.72	15.74	15.23	15.70	126,924	-0.02(-0.12%)
Dec 27, 2005	15.78	15.88	15.60	15.72	74,806	-0.07(-0.42%)
Dec 23, 2005	15.80	15.88	15.65	15.78	82,998	-0.02(-0.12%)
Dec 22, 2005	15.76	15.88	15.54	15.80	116,135	+0.19(+1.20%)
Dec 21, 2005	15.10	15.93	15.08	15.61	359,004	+0.66(+4.44%)
Dec 20, 2005	14.32	15.15	14.16	14.95	283,804	+0.65(+4.58%)
Dec 19, 2005	14.42	14.56	14.18	14.30	119,501	-0.21(-1.42%)
Dec 16, 2005	14.58	14.75	14.34	14.50	211,522	-0.02(-0.13%)
Dec 15, 2005	14.65	14.75	14.48	14.52	154,190	-0.16(-1.08%)
Dec 14, 2005	14.86	14.86	14.60	14.68	254,494	-0.19(-1.26%)
Dec 13, 2005	14.95	15.17	14.81	14.87	116,149	-0.14(-0.93%)
Dec 12, 2005	15.32	15.38	14.98	15.01	129,215	-0.32(-2.07%)
Dec 09, 2005	15.31	15.57	15.25	15.32	113,718	-0.08(-0.55%)
Dec 08, 2005	15.37	15.69	14.65	15.41	183,020	-0.05(-0.30%)
Dec 07, 2005	15.50	15.93	15.42	15.46	118,585	-0.15(-0.96%)
Dec 06, 2005	15.74	15.98	15.51	15.60	109,480	-0.13(-0.83%)
Dec 05, 2005	15.91	16.00	15.68	15.74	125,862	-0.29(-1.81%)
Dec 02, 2005	15.45	16.27	15.37	16.03	258,231	+0.58(+3.75%)
Dec 01, 2005	15.45	15.65	15.34	15.45	199,947	-0.06(-0.36%)
Nov 30, 2005	15.57	15.75	15.46	15.50	190,035	-0.12(-0.78%)
Nov 29, 2005	15.92	16.18	15.46	15.62	237,574	-0.24(-1.53%)
Nov 28, 2005	16.59	16.59	15.66	15.87	191,806	-0.78(-4.66%)
Nov 25, 2005	16.61	16.64	16.45	16.64	26,034	+0.13(+0.79%)
Nov 23, 2005	16.73	16.74	16.45	16.51	206,002	-0.31(-1.83%)
Nov 22, 2005	16.74	16.82	16.54	16.82	222,728	+0.12(+0.73%)
Nov 21, 2005	16.58	16.76	16.18	16.70	213,472	+0.01(+0.06%)
Nov 18, 2005	16.91	16.92	16.39	16.69	174,480	-0.09(-0.56%)
Nov 17, 2005	16.77	16.89	16.64	16.78	99,399	+0.08(+0.50%)
Nov 16, 2005	16.83	16.88	16.29	16.70	152,519	-0.12(-0.72%)
Nov 15, 2005	17.44	17.47	16.69	16.82	122,413	-0.70(-4.00%)
Nov 14, 2005	17.00	17.64	17.00	17.52	238,665	+0.44(+2.57%)
Nov 11, 2005	17.24	17.31	17.01	17.08	84,324	-0.18(-1.03%)
Nov 10, 2005	16.45	17.33	16.45	17.26	302,096	+0.21(+1.21%)
Nov 09, 2005	16.31	17.14	16.17	17.05	309,570	+0.76(+4.64%)
Nov 08, 2005	15.32	16.31	15.10	16.30	508,071	+0.94(+6.15%)
Nov 07, 2005	15.74	15.85	15.19	15.35	356,924	-0.32(-2.03%)
Nov 04, 2005	15.88	15.93	15.48	15.67	218,336	-0.21(-1.35%)
Nov 03, 2005	15.79	16.07	15.76	15.88	281,826	-0.14(-0.87%)
Nov 02, 2005	16.07	16.38	15.74	16.03	404,870	-0.07(-0.46%)
Nov 01, 2005	16.07	16.17	15.98	16.10	208,465	+0.03(+0.17%)
Oct 31, 2005	15.82	16.32	15.81	16.07	233,407	+0.36(+2.32%)
Oct 28, 2005	15.70	15.87	15.59	15.71	411,314	+0.01(+0.06%)
Oct 27, 2005	15.79	15.86	15.46	15.70	381,301	-0.04(-0.24%)
Oct 26, 2005	15.88	15.98	15.59	15.74	666,968	-0.21(-1.35%)
Oct 25, 2005	13.74	16.30	13.74	15.95	1,721,943	+2.44(+18.05%)
Oct 24, 2005	13.24	13.52	13.24	13.51	173,820	+0.31(+2.34%)
Oct 21, 2005	13.10	13.21	12.94	13.20	72,391	+0.01(+0.07%)
Oct 20, 2005	13.32	13.32	13.04	13.19	109,957	-0.07(-0.49%)
Oct 19, 2005	12.79	13.28	12.55	13.26	325,567	+0.44(+3.43%)
Oct 18, 2005	12.74	13.03	12.64	12.82	86,276	-0.01(-0.07%)
Oct 17, 2005	12.68	12.85	12.57	12.83	89,362	+0.12(+0.96%)
Oct 14, 2005	12.62	12.71	12.41	12.71	49,087	+0.15(+1.19%)
Oct 13, 2005	12.36	12.73	12.33	12.56	78,053	+0.23(+1.90%)
Oct 12, 2005	12.38	12.46	12.18	12.32	116,924	-0.04(-0.30%)
Oct 11, 2005	12.54	12.67	12.17	12.36	130,543	-0.20(-1.56%)
Oct 10, 2005	12.87	12.99	12.39	12.56	300,709	-0.34(-2.61%)
Oct 07, 2005	12.89	13.08	12.78	12.89	126,516	+0.05(+0.36%)
Oct 06, 2005	12.69	13.04	12.33	12.85	166,953	+0.17(+1.33%)
Oct 05, 2005	13.06	13.07	12.54	12.68	180,978	-0.31(-2.37%)
Oct 04, 2005	12.95	13.38	12.94	12.99	264,120	+0.21(+1.68%)

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.