Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	14.17	14.17	13.99	13.99	40,900	-0.13(-0.93%)
Dec 29, 2005	14.43	14.46	14.12	14.12	19,624	-0.24(-1.69%)
Dec 28, 2005	14.18	14.36	14.18	14.36	47,097	+0.14(+0.95%)
Dec 27, 2005	14.16	14.35	14.04	14.23	45,858	+0.05(+0.38%)
Dec 23, 2005	14.05	14.17	14.02	14.17	39,454	+0.11(+0.79%)
Dec 22, 2005	14.10	14.16	13.97	14.06	52,055	-0.04(-0.31%)
Dec 21, 2005	14.04	14.11	13.94	14.11	93,575	-0.05(-0.34%)
Dec 20, 2005	14.11	14.22	14.03	14.16	61,557	+0.12(+0.86%)
Dec 19, 2005	14.33	14.33	14.02	14.03	60,937	-0.17(-1.23%)
Dec 16, 2005	14.08	14.28	14.07	14.21	124,974	+0.13(+0.89%)
Dec 15, 2005	14.05	14.08	14.00	14.08	57,632	+0.06(+0.45%)
Dec 14, 2005	13.97	14.09	13.97	14.02	23,755	+0.05(+0.35%)
Dec 13, 2005	14.03	14.03	13.92	13.97	36,562	+0.01(+0.07%)
Dec 12, 2005	13.81	14.03	13.81	13.96	39,248	+0.05(+0.38%)
Dec 09, 2005	13.98	13.98	13.83	13.91	93,369	-0.05(-0.38%)
Dec 08, 2005	13.73	13.96	13.73	13.96	59,078	+0.24(+1.73%)
Dec 07, 2005	13.77	13.77	13.65	13.72	61,970	-0.03(-0.21%)
Dec 06, 2005	13.66	13.89	13.66	13.75	158,851	+0.10(+0.71%)
Dec 05, 2005	13.85	13.85	13.65	13.66	77,256	-0.26(-1.88%)
Dec 02, 2005	14.03	14.05	13.85	13.92	95,434	-0.12(-0.83%)
Dec 01, 2005	13.69	14.06	13.69	14.03	70,026	+0.35(+2.55%)
Nov 30, 2005	13.62	13.75	13.57	13.69	44,825	+0.10(+0.75%)
Nov 29, 2005	13.48	13.59	13.46	13.58	110,101	+0.10(+0.75%)
Nov 28, 2005	13.63	13.63	13.46	13.48	52,468	-0.07(-0.50%)
Nov 25, 2005	13.61	13.61	13.52	13.55	27,680	-0.05(-0.39%)
Nov 23, 2005	13.44	13.67	13.43	13.60	103,697	+0.14(+1.04%)
Nov 22, 2005	13.26	13.46	13.21	13.46	91,716	+0.28(+2.13%)
Nov 21, 2005	13.01	13.19	12.91	13.18	73,745	+0.20(+1.57%)
Nov 18, 2005	13.01	13.03	12.94	12.98	28,713	+0.02(+0.15%)
Nov 17, 2005	13.07	13.11	12.90	12.96	63,829	-0.06(-0.45%)
Nov 16, 2005	12.93	13.05	12.85	13.02	65,482	+0.15(+1.13%)
Nov 15, 2005	13.19	13.20	12.84	12.87	52,881	-0.32(-2.42%)
Nov 14, 2005	13.43	13.53	13.17	13.19	32,224	-0.24(-1.80%)
Nov 11, 2005	13.24	13.43	13.24	13.43	61,350	+0.21(+1.57%)
Nov 10, 2005	13.16	13.24	13.01	13.23	61,350	+0.07(+0.55%)
Nov 09, 2005	12.83	13.17	12.83	13.15	60,524	+0.17(+1.34%)
Nov 08, 2005	13.07	13.07	12.88	12.98	40,694	-0.09(-0.70%)
Nov 07, 2005	12.92	13.09	12.92	13.07	168,560	+0.18(+1.43%)
Nov 04, 2005	12.95	13.02	12.83	12.89	30,985	-0.09(-0.67%)
Nov 03, 2005	12.93	13.07	12.88	12.97	53,707	+0.02(+0.19%)
Nov 02, 2005	12.86	12.95	12.74	12.95	35,942	+0.08(+0.60%)
Nov 01, 2005	13.04	13.04	12.62	12.87	83,660	-0.17(-1.34%)
Oct 31, 2005	12.88	13.11	12.87	13.05	62,796	+0.07(+0.56%)
Oct 28, 2005	12.73	12.97	12.73	12.97	37,182	+0.31(+2.45%)
Oct 27, 2005	13.07	13.07	12.66	12.66	32,637	-0.33(-2.57%)
Oct 26, 2005	12.93	13.12	12.92	13.00	13,426	+0.02(+0.19%)
Oct 25, 2005	13.13	13.19	12.91	12.97	27,886	-0.20(-1.54%)
Oct 24, 2005	13.03	13.18	13.03	13.18	54,121	+0.18(+1.38%)
Oct 21, 2005	12.86	13.03	12.85	13.00	34,083	+0.17(+1.32%)
Oct 20, 2005	13.07	13.07	12.80	12.83	24,168	-0.24(-1.85%)
Oct 19, 2005	12.96	13.09	12.87	13.07	33,051	+0.11(+0.82%)
Oct 18, 2005	13.17	13.22	12.96	12.96	37,595	-0.23(-1.72%)
Oct 17, 2005	13.31	13.38	13.19	13.19	83,660	-0.17(-1.30%)
Oct 14, 2005	13.02	13.37	12.93	13.37	53,707	+0.39(+2.98%)
Oct 13, 2005	13.09	13.22	12.80	12.98	120,223	+0.21(+1.67%)
Oct 12, 2005	12.99	13.05	12.70	12.77	51,229	-0.22(-1.71%)
Oct 11, 2005	13.26	13.27	12.96	12.99	62,590	-0.28(-2.12%)
Oct 10, 2005	13.55	13.55	13.26	13.27	28,299	-0.24(-1.76%)
Oct 07, 2005	13.41	13.51	13.34	13.51	45,858	+0.07(+0.50%)
Oct 06, 2005	13.18	13.44	13.07	13.44	73,951	+0.19(+1.46%)
Oct 05, 2005	13.80	13.80	13.24	13.24	75,397	-0.36(-2.63%)
Oct 04, 2005	13.71	13.85	13.57	13.60	67,134	-0.10(-0.74%)

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.