Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	14.60	14.60	14.51	14.51	2,400	-0.09(-0.62%)
Dec 29, 2005	14.73	14.73	14.59	14.60	9,000	-0.01(-0.07%)
Dec 28, 2005	14.40	14.75	14.40	14.61	18,500	+0.21(+1.46%)
Dec 27, 2005	13.95	14.40	13.95	14.40	26,800	+0.50(+3.60%)
Dec 23, 2005	13.90	13.99	13.86	13.90	11,800	-0.05(-0.36%)
Dec 22, 2005	13.96	13.96	13.90	13.95	11,800	+0.01(+0.07%)
Dec 21, 2005	13.95	13.95	13.89	13.94	16,400	+0.09(+0.65%)
Dec 20, 2005	13.84	13.93	13.82	13.85	10,200	+0.05(+0.36%)
Dec 19, 2005	13.81	13.90	13.76	13.80	20,000	-0.04(-0.29%)
Dec 16, 2005	13.78	13.90	13.78	13.84	6,600	+0.14(+1.02%)
Dec 15, 2005	13.79	13.87	13.70	13.70	9,500	-0.16(-1.15%)
Dec 14, 2005	13.90	13.91	13.76	13.86	12,800	-0.09(-0.65%)
Dec 13, 2005	13.95	14.02	13.86	13.95	10,300	-0.20(-1.41%)
Dec 12, 2005	13.92	14.15	13.83	14.15	18,000	+0.23(+1.64%)
Dec 09, 2005	14.00	14.05	13.92	13.92	7,100	-0.05(-0.35%)
Dec 08, 2005	13.98	13.98	13.94	13.97	2,700	-0.11(-0.78%)
Dec 07, 2005	14.06	14.08	14.04	14.08	3,100	-0.03(-0.21%)
Dec 06, 2005	14.01	14.12	14.01	14.11	6,200	+0.10(+0.71%)
Dec 05, 2005	14.02	14.02	13.89	14.01	4,800	+0.04(+0.29%)
Dec 02, 2005	13.99	14.05	13.97	13.97	5,400	-0.04(-0.29%)
Dec 01, 2005	14.23	14.23	14.00	14.01	14,200	-0.02(-0.14%)
Nov 30, 2005	13.88	14.04	13.86	14.03	5,700	+0.24(+1.74%)
Nov 29, 2005	13.78	13.96	13.78	13.79	19,600	+0.04(+0.29%)
Nov 28, 2005	13.71	13.75	13.71	13.75	2,000	+0.05(+0.36%)
Nov 25, 2005	13.56	13.70	13.56	13.70	1,400	+0.06(+0.44%)
Nov 23, 2005	13.60	13.64	13.60	13.64	6,400	-0.02(-0.15%)
Nov 22, 2005	13.30	13.66	13.30	13.66	28,700	+0.33(+2.48%)
Nov 21, 2005	13.62	13.63	13.20	13.33	24,900	-0.31(-2.27%)
Nov 18, 2005	13.67	13.78	13.62	13.64	6,900	-0.03(-0.22%)
Nov 17, 2005	13.83	13.83	13.64	13.67	6,300	-0.10(-0.73%)
Nov 16, 2005	13.92	13.92	13.74	13.77	8,900	-0.08(-0.58%)
Nov 15, 2005	13.80	13.98	13.80	13.85	4,200	+0.03(+0.22%)
Nov 14, 2005	13.98	13.98	13.82	13.82	8,300	-0.15(-1.07%)
Nov 11, 2005	13.89	13.98	13.89	13.97	9,200	+0.09(+0.65%)
Nov 10, 2005	14.02	14.02	13.86	13.88	4,300	-0.19(-1.35%)
Nov 09, 2005	14.06	14.08	14.04	14.07	3,800	+0.03(+0.21%)
Nov 08, 2005	14.02	14.04	13.92	14.04	800	+0.00(+0.00%)
Nov 07, 2005	14.02	14.04	14.02	14.04	400	+0.10(+0.72%)
Nov 04, 2005	14.07	14.09	13.94	13.94	2,500	-0.10(-0.71%)
Nov 03, 2005	13.90	14.04	13.90	14.04	2,500	+0.08(+0.57%)
Nov 02, 2005	13.96	13.98	13.93	13.96	5,500	+0.00(+0.00%)
Nov 01, 2005	14.12	14.12	13.96	13.96	6,200	-0.17(-1.20%)
Oct 31, 2005	14.23	14.23	14.08	14.13	6,600	-0.07(-0.49%)
Oct 28, 2005	14.12	14.20	14.07	14.20	4,400	+0.12(+0.85%)
Oct 27, 2005	14.08	14.08	14.08	14.08	1,500	+0.03(+0.21%)
Oct 26, 2005	14.05	14.08	14.05	14.05	4,500	-0.02(-0.14%)
Oct 25, 2005	14.15	14.18	14.07	14.07	1,600	+0.01(+0.07%)
Oct 24, 2005	14.15	14.15	14.06	14.06	1,000	-0.11(-0.78%)
Oct 21, 2005	14.00	14.17	14.00	14.17	4,400	+0.15(+1.07%)
Oct 20, 2005	14.10	14.12	14.01	14.02	4,500	+0.05(+0.36%)
Oct 19, 2005	14.25	14.25	13.97	13.97	10,100	-0.28(-1.96%)
Oct 18, 2005	13.99	14.25	13.81	14.25	8,800	+0.26(+1.86%)
Oct 17, 2005	13.96	13.99	13.96	13.99	1,200	+0.05(+0.36%)
Oct 14, 2005	13.88	13.98	13.84	13.94	7,500	+0.13(+0.94%)
Oct 13, 2005	14.11	14.11	13.78	13.81	15,000	-0.31(-2.20%)
Oct 12, 2005	14.38	14.38	14.12	14.12	12,500	-0.26(-1.81%)
Oct 11, 2005	14.45	14.45	14.38	14.38	5,400	-0.07(-0.48%)
Oct 10, 2005	14.47	14.47	14.45	14.45	1,000	-0.09(-0.62%)
Oct 07, 2005	14.46	14.55	14.45	14.54	3,100	+0.09(+0.62%)
Oct 06, 2005	14.45	14.45	14.45	14.45	800	-0.13(-0.89%)
Oct 05, 2005	14.58	14.58	14.58	14.58	100	+0.00(+0.00%)
Oct 04, 2005	14.51	14.58	14.51	14.58	1,500	+0.07(+0.48%)

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.