Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	14.37	14.37	14.18	14.25	208,455	-0.18(-1.21%)
Dec 29, 2005	14.38	14.46	14.36	14.42	226,170	+0.09(+0.65%)
Dec 28, 2005	14.13	14.41	14.12	14.33	132,741	+0.21(+1.46%)
Dec 27, 2005	14.41	14.45	14.11	14.12	133,469	-0.29(-2.00%)
Dec 23, 2005	14.37	14.44	14.34	14.41	106,290	+0.07(+0.47%)
Dec 22, 2005	14.28	14.37	14.20	14.34	71,588	+0.06(+0.40%)
Dec 21, 2005	14.10	14.36	14.10	14.29	113,570	+0.19(+1.34%)
Dec 20, 2005	14.17	14.25	14.08	14.10	148,515	-0.07(-0.51%)
Dec 19, 2005	14.29	14.31	14.17	14.17	174,238	-0.15(-1.04%)
Dec 16, 2005	14.32	14.38	14.27	14.32	377,598	-0.00(-0.01%)
Dec 15, 2005	14.35	14.35	14.27	14.32	109,202	-0.03(-0.22%)
Dec 14, 2005	14.36	14.46	14.31	14.35	117,938	+0.03(+0.20%)
Dec 13, 2005	14.45	14.51	14.26	14.32	161,862	-0.13(-0.90%)
Dec 12, 2005	14.51	14.53	14.38	14.45	143,419	-0.00(-0.03%)
Dec 09, 2005	14.29	14.47	14.27	14.46	131,285	+0.18(+1.24%)
Dec 08, 2005	14.24	14.31	14.19	14.28	162,347	+0.04(+0.27%)
Dec 07, 2005	14.27	14.32	14.20	14.24	168,414	-0.06(-0.39%)
Dec 06, 2005	14.36	14.42	14.24	14.29	152,641	-0.06(-0.45%)
Dec 05, 2005	14.45	14.49	14.21	14.36	136,867	-0.12(-0.81%)
Dec 02, 2005	14.49	14.50	14.28	14.48	186,615	-0.03(-0.23%)
Dec 01, 2005	14.19	14.52	14.19	14.51	251,651	+0.38(+2.65%)
Nov 30, 2005	14.40	14.41	14.05	14.13	255,291	-0.16(-1.14%)
Nov 29, 2005	14.11	14.41	14.11	14.30	219,376	+0.24(+1.71%)
Nov 28, 2005	14.08	14.13	14.06	14.06	219,133	-0.05(-0.34%)
Nov 25, 2005	14.04	14.10	13.99	14.10	86,876	+0.06(+0.46%)
Nov 23, 2005	14.15	14.18	13.93	14.04	367,163	-0.11(-0.79%)
Nov 22, 2005	14.42	14.46	14.04	14.15	441,178	-0.27(-1.84%)
Nov 21, 2005	14.34	14.42	14.28	14.42	166,473	+0.09(+0.63%)
Nov 18, 2005	14.17	14.57	14.17	14.33	355,030	+0.20(+1.39%)
Nov 17, 2005	13.96	14.24	13.96	14.13	194,138	+0.20(+1.42%)
Nov 16, 2005	13.89	13.94	13.87	13.93	147,302	-0.00(-0.03%)
Nov 15, 2005	14.06	14.08	13.91	13.94	158,222	-0.07(-0.51%)
Nov 14, 2005	13.99	14.05	13.95	14.01	126,189	+0.00(+0.01%)
Nov 11, 2005	13.92	14.14	13.92	14.01	242,187	+0.09(+0.64%)
Nov 10, 2005	14.02	14.04	13.79	13.92	246,555	-0.10(-0.72%)
Nov 09, 2005	13.80	14.04	13.80	14.02	263,299	+0.20(+1.45%)
Nov 08, 2005	14.00	14.00	13.70	13.82	573,435	-0.16(-1.14%)
Nov 07, 2005	13.81	14.03	13.82	13.98	388,276	+0.17(+1.25%)
Nov 04, 2005	13.81	13.94	13.76	13.80	141,963	+0.03(+0.19%)
Nov 03, 2005	13.85	13.96	13.70	13.78	273,977	-0.02(-0.13%)
Nov 02, 2005	13.66	13.93	13.66	13.80	170,113	+0.14(+1.00%)
Nov 01, 2005	13.70	13.77	13.63	13.66	292,177	-0.08(-0.58%)
Oct 31, 2005	13.29	13.78	13.29	13.74	549,896	+0.47(+3.56%)
Oct 28, 2005	13.34	13.40	13.19	13.27	522,231	-0.04(-0.33%)
Oct 27, 2005	13.40	13.43	13.29	13.31	266,939	-0.12(-0.86%)
Oct 26, 2005	13.32	13.50	13.32	13.43	505,729	+0.07(+0.49%)
Oct 25, 2005	13.40	13.57	13.29	13.36	493,110	-0.09(-0.66%)
Oct 24, 2005	13.48	13.68	13.36	13.45	571,736	+0.02(+0.17%)
Oct 21, 2005	13.50	13.52	13.21	13.43	622,697	+0.03(+0.20%)
Oct 20, 2005	13.29	13.60	13.07	13.40	2,012,483	+1.12(+9.09%)
Oct 19, 2005	12.40	12.40	12.13	12.28	581,200	-0.13(-1.03%)
Oct 18, 2005	12.62	12.62	12.36	12.41	334,888	-0.23(-1.86%)
Oct 17, 2005	12.50	12.65	12.47	12.65	308,922	+0.15(+1.20%)
Oct 14, 2005	12.42	12.50	12.32	12.50	575,134	+0.11(+0.85%)
Oct 13, 2005	12.61	12.63	12.38	12.39	435,354	-0.22(-1.76%)
Oct 12, 2005	12.78	12.84	12.56	12.61	298,001	-0.19(-1.46%)
Oct 11, 2005	12.92	13.03	12.78	12.80	249,952	-0.10(-0.75%)
Oct 10, 2005	12.80	12.91	12.78	12.90	266,454	+0.12(+0.94%)
Oct 07, 2005	12.67	12.82	12.67	12.78	402,593	+0.11(+0.85%)
Oct 06, 2005	12.90	12.92	12.63	12.67	418,124	-0.23(-1.76%)
Oct 05, 2005	13.09	13.09	12.89	12.90	284,897	-0.21(-1.62%)
Oct 04, 2005	13.15	13.29	13.07	13.11	170,113	-0.00(-0.02%)

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.