Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	15.49	15.62	15.49	15.59	120,832	+0.07(+0.42%)
Dec 29, 2005	15.61	15.76	15.49	15.52	109,115	-0.07(-0.42%)
Dec 28, 2005	15.35	15.59	15.20	15.59	101,608	+0.29(+1.93%)
Dec 27, 2005	15.38	15.59	15.29	15.29	171,178	-0.09(-0.60%)
Dec 23, 2005	15.47	15.50	15.30	15.39	141,153	-0.09(-0.56%)
Dec 22, 2005	15.54	15.59	15.43	15.47	82,385	-0.01(-0.07%)
Dec 21, 2005	15.53	15.72	15.45	15.49	120,099	-0.18(-1.15%)
Dec 20, 2005	15.46	15.71	15.46	15.67	167,517	+0.03(+0.21%)
Dec 19, 2005	15.62	15.91	15.57	15.63	158,912	-0.05(-0.31%)
Dec 16, 2005	15.83	15.87	15.62	15.68	75,062	-0.17(-1.10%)
Dec 15, 2005	15.78	15.87	15.70	15.86	86,962	+0.07(+0.45%)
Dec 14, 2005	15.84	15.87	15.73	15.79	70,119	-0.09(-0.59%)
Dec 13, 2005	15.83	15.97	15.83	15.88	62,613	+0.02(+0.14%)
Dec 12, 2005	15.93	15.97	15.84	15.86	114,607	-0.05(-0.31%)
Dec 09, 2005	16.22	16.22	15.89	15.91	67,006	-0.31(-1.92%)
Dec 08, 2005	16.21	16.25	16.08	16.22	79,456	+0.00(+0.00%)
Dec 07, 2005	16.21	16.25	16.13	16.22	73,597	+0.03(+0.17%)
Dec 06, 2005	16.30	16.32	16.11	16.19	108,748	-0.05(-0.34%)
Dec 05, 2005	16.22	16.25	16.11	16.24	86,413	-0.01(-0.07%)
Dec 02, 2005	16.06	16.30	15.99	16.26	93,736	+0.17(+1.09%)
Dec 01, 2005	16.16	16.24	16.04	16.08	62,613	-0.02(-0.14%)
Nov 30, 2005	16.14	16.20	16.01	16.10	71,034	-0.09(-0.54%)
Nov 29, 2005	16.38	16.39	16.11	16.19	107,650	-0.14(-0.87%)
Nov 28, 2005	16.55	16.57	16.27	16.33	77,442	-0.23(-1.42%)
Nov 25, 2005	16.39	16.58	16.35	16.57	52,909	+0.11(+0.66%)
Nov 23, 2005	16.28	16.46	16.27	16.46	85,314	+0.19(+1.18%)
Nov 22, 2005	16.11	16.29	15.96	16.27	124,127	+0.09(+0.57%)
Nov 21, 2005	16.22	16.35	16.12	16.17	67,922	-0.08(-0.47%)
Nov 18, 2005	16.33	16.44	16.22	16.25	82,202	-0.08(-0.47%)
Nov 17, 2005	16.30	16.33	16.16	16.33	133,830	-0.01(-0.03%)
Nov 16, 2005	16.45	16.70	16.28	16.33	271,506	+0.02(+0.13%)
Nov 15, 2005	16.37	16.38	16.11	16.31	174,657	+0.08(+0.47%)
Nov 14, 2005	16.21	16.30	16.07	16.23	121,564	-0.04(-0.27%)
Nov 11, 2005	15.89	16.32	15.89	16.28	167,517	+0.47(+2.97%)
Nov 10, 2005	15.84	15.89	15.73	15.81	120,832	+0.02(+0.14%)
Nov 09, 2005	15.73	15.87	15.73	15.79	136,393	-0.04(-0.24%)
Nov 08, 2005	15.93	16.09	15.73	15.82	155,251	-0.10(-0.62%)
Nov 07, 2005	15.99	16.10	15.81	15.92	164,038	+0.04(+0.28%)
Nov 04, 2005	15.95	15.96	15.82	15.88	78,907	-0.13(-0.82%)
Nov 03, 2005	16.06	16.39	16.01	16.01	174,840	-0.10(-0.64%)
Nov 02, 2005	16.20	16.25	15.76	16.11	256,310	+0.58(+3.73%)
Nov 01, 2005	15.27	15.68	15.17	15.53	227,750	+0.48(+3.16%)
Oct 31, 2005	14.50	15.06	14.46	15.06	148,294	+0.64(+4.43%)
Oct 28, 2005	14.42	14.62	14.21	14.42	186,374	+0.10(+0.69%)
Oct 27, 2005	14.88	14.96	14.02	14.32	350,413	-0.58(-3.89%)
Oct 26, 2005	15.08	15.16	14.88	14.90	94,102	-0.16(-1.09%)
Oct 25, 2005	15.03	15.13	15.02	15.06	58,951	+0.03(+0.18%)
Oct 24, 2005	15.15	15.22	15.03	15.04	125,775	-0.22(-1.43%)
Oct 21, 2005	15.28	15.28	15.02	15.26	78,907	+0.01(+0.04%)
Oct 20, 2005	15.24	15.32	14.88	15.25	164,954	-0.21(-1.34%)
Oct 19, 2005	15.16	15.46	15.05	15.46	91,356	+0.22(+1.43%)
Oct 18, 2005	15.18	15.28	15.14	15.24	63,894	+0.06(+0.40%)
Oct 17, 2005	15.13	15.18	15.03	15.18	105,636	-0.06(-0.39%)
Oct 14, 2005	14.97	15.28	14.97	15.24	95,384	+0.36(+2.42%)
Oct 13, 2005	14.91	15.12	14.83	14.88	130,352	-0.10(-0.66%)
Oct 12, 2005	15.16	15.21	14.94	14.98	132,915	-0.25(-1.61%)
Oct 11, 2005	14.97	15.35	14.97	15.22	182,346	+0.16(+1.09%)
Oct 10, 2005	16.55	15.47	14.91	15.06	313,248	-0.43(-2.75%)
Oct 07, 2005	15.62	15.70	15.46	15.49	110,213	-0.13(-0.80%)
Oct 06, 2005	15.59	15.84	15.59	15.61	98,496	+0.02(+0.10%)
Oct 05, 2005	15.85	15.92	15.58	15.59	140,970	-0.31(-1.92%)
Oct 04, 2005	15.98	15.98	15.89	15.90	115,339	-0.07(-0.44%)

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.