Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	13.05	13.24	13.05	13.21	1,423	-0.02(-0.17%)
Dec 29, 2005	13.05	13.24	13.04	13.23	1,952	+0.02(+0.13%)
Dec 28, 2005	13.32	13.32	13.07	13.22	8,520	-0.04(-0.30%)
Dec 27, 2005	13.13	13.26	13.10	13.26	2,485	-0.03(-0.25%)
Dec 23, 2005	13.10	13.31	13.10	13.29	11,502	+0.05(+0.38%)
Dec 22, 2005	13.11	13.38	13.11	13.24	10,320	+0.07(+0.56%)
Dec 21, 2005	13.27	13.27	13.09	13.17	5,442	-0.07(-0.55%)
Dec 20, 2005	13.24	13.38	12.98	13.24	9,782	-0.10(-0.76%)
Dec 19, 2005	13.36	13.38	13.18	13.34	7,200	-0.04(-0.29%)
Dec 16, 2005	13.57	13.57	13.38	13.38	2,215	-0.18(-1.33%)
Dec 15, 2005	13.56	13.56	13.56	13.56	177	-0.02(-0.12%)
Dec 14, 2005	13.53	13.63	13.52	13.58	11,357	-0.07(-0.50%)
Dec 13, 2005	13.46	13.64	13.46	13.64	4,093	+0.06(+0.41%)
Dec 12, 2005	13.66	13.66	13.55	13.59	2,378	+0.16(+1.17%)
Dec 09, 2005	13.43	13.43	13.43	13.43	447	-0.09(-0.67%)
Dec 08, 2005	13.56	13.66	13.49	13.52	20,598	-0.17(-1.23%)
Dec 07, 2005	13.75	13.75	13.58	13.69	24,674	+0.01(+0.04%)
Dec 06, 2005	13.69	13.69	13.56	13.68	4,349	+0.02(+0.16%)
Dec 05, 2005	13.63	13.66	13.54	13.66	3,713	+0.03(+0.21%)
Dec 02, 2005	13.47	13.63	13.42	13.63	25,026	+0.19(+1.38%)
Dec 01, 2005	13.41	13.55	13.34	13.45	6,078	-0.10(-0.75%)
Nov 30, 2005	13.69	13.69	13.55	13.55	1,929	-0.05(-0.33%)
Nov 29, 2005	13.94	13.94	13.59	13.59	13,342	-0.37(-2.66%)
Nov 28, 2005	14.09	14.11	13.96	13.96	4,255	-0.11(-0.76%)
Nov 25, 2005	13.46	14.16	13.46	14.07	7,988	+0.69(+5.13%)
Nov 23, 2005	13.46	13.68	13.38	13.38	9,674	+0.09(+0.68%)
Nov 22, 2005	13.36	13.37	13.29	13.29	3,047	+0.15(+1.11%)
Nov 21, 2005	13.35	13.35	13.10	13.15	5,291	-0.16(-1.19%)
Nov 18, 2005	13.10	13.31	13.10	13.31	74,854	+0.21(+1.59%)
Nov 17, 2005	13.13	13.13	13.10	13.10	40,148	-0.02(-0.13%)
Nov 16, 2005	13.21	13.21	13.10	13.11	14,485	-0.12(-0.94%)
Nov 15, 2005	13.34	13.34	13.01	13.24	9,056	-0.17(-1.26%)
Nov 14, 2005	13.41	13.41	13.41	13.41	2,602	-0.11(-0.83%)
Nov 11, 2005	13.52	13.59	13.46	13.52	3,385	-0.06(-0.46%)
Nov 10, 2005	13.70	13.77	13.58	13.58	9,374	-0.17(-1.23%)
Nov 09, 2005	13.79	13.79	13.75	13.75	1,065	-0.02(-0.13%)
Nov 08, 2005	13.75	13.77	13.69	13.77	99,987	-0.02(-0.16%)
Nov 07, 2005	13.86	13.91	13.79	13.79	7,988	-0.07(-0.49%)
Nov 04, 2005	13.80	13.86	13.80	13.86	887	+0.01(+0.04%)
Nov 03, 2005	13.91	13.94	13.67	13.85	25,560	+0.01(+0.08%)
Nov 02, 2005	13.84	13.84	13.84	13.84	0	+0.00(+0.00%)
Nov 01, 2005	13.89	13.89	13.62	13.84	16,336	-0.07(-0.53%)
Oct 31, 2005	13.93	13.93	13.69	13.91	15,905	-0.02(-0.12%)
Oct 28, 2005	14.08	14.14	13.69	13.93	13,686	-0.14(-1.00%)
Oct 27, 2005	13.89	14.07	13.89	14.07	3,816	+0.07(+0.52%)
Oct 26, 2005	14.00	14.00	14.00	14.00	495	+0.06(+0.40%)
Oct 25, 2005	14.17	14.17	13.94	13.94	710	-0.32(-2.21%)
Oct 24, 2005	14.26	14.26	14.26	14.26	1,065	+0.29(+2.06%)
Oct 21, 2005	13.89	13.97	13.89	13.97	887	+0.08(+0.61%)
Oct 20, 2005	13.89	13.89	13.89	13.89	2,946	+0.00(+0.00%)
Oct 19, 2005	13.89	13.89	13.89	13.89	0	+0.00(+0.00%)
Oct 18, 2005	13.94	13.94	13.89	13.89	887	+0.06(+0.41%)
Oct 17, 2005	13.75	13.87	13.75	13.83	1,075	+0.08(+0.57%)
Oct 14, 2005	13.75	13.75	13.75	13.75	0	+0.00(+0.00%)
Oct 13, 2005	13.75	13.75	13.75	13.75	18,003	-0.02(-0.16%)
Oct 12, 2005	13.77	13.77	13.77	13.77	4,086	-0.10(-0.73%)
Oct 11, 2005	13.91	13.91	13.87	13.87	621	-0.11(-0.77%)
Oct 10, 2005	14.11	14.11	13.97	13.98	19,977	-0.12(-0.84%)
Oct 07, 2005	14.08	14.17	14.07	14.10	42,781	-0.04(-0.28%)
Oct 06, 2005	14.22	14.25	14.14	14.14	40,182	-0.14(-0.99%)
Oct 05, 2005	14.25	14.37	14.14	14.28	7,732	-0.08(-0.59%)
Oct 04, 2005	13.76	14.37	13.76	14.37	4,970	+0.00(+0.00%)

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.