Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	15.00	15.00	14.84	14.89	111,329	-0.11(-0.70%)
Dec 29, 2005	15.04	15.07	14.93	15.00	197,448	-0.04(-0.26%)
Dec 28, 2005	14.94	15.07	14.92	15.04	123,658	+0.10(+0.68%)
Dec 27, 2005	15.19	15.21	14.94	14.94	160,829	-0.26(-1.72%)
Dec 23, 2005	15.13	15.21	15.07	15.20	110,225	+0.07(+0.45%)
Dec 22, 2005	15.18	15.20	15.01	15.13	211,065	-0.07(-0.43%)
Dec 21, 2005	14.99	15.22	14.99	15.19	195,424	+0.21(+1.38%)
Dec 20, 2005	15.05	15.22	14.99	14.99	286,511	-0.03(-0.19%)
Dec 19, 2005	15.30	15.32	14.97	15.02	510,274	-0.32(-2.08%)
Dec 16, 2005	15.47	15.48	15.20	15.34	485,248	-0.07(-0.42%)
Dec 15, 2005	15.40	15.48	15.32	15.40	258,357	-0.00(-0.02%)
Dec 14, 2005	15.27	15.60	15.27	15.40	305,833	+0.14(+0.90%)
Dec 13, 2005	15.31	15.44	15.26	15.27	417,898	-0.04(-0.26%)
Dec 12, 2005	15.38	15.41	15.30	15.31	245,660	-0.07(-0.47%)
Dec 09, 2005	15.30	15.40	15.24	15.38	201,128	+0.08(+0.55%)
Dec 08, 2005	15.41	15.44	15.17	15.30	404,833	-0.07(-0.47%)
Dec 07, 2005	15.42	15.53	15.17	15.37	464,086	-0.03(-0.17%)
Dec 06, 2005	16.03	16.03	15.35	15.39	931,485	-0.67(-4.19%)
Dec 05, 2005	16.13	16.14	15.99	16.07	380,359	-0.04(-0.25%)
Dec 02, 2005	16.07	16.13	16.05	16.11	221,002	+0.01(+0.09%)
Dec 01, 2005	16.05	16.14	15.98	16.09	258,357	+0.10(+0.63%)
Nov 30, 2005	15.90	15.99	15.86	15.99	426,179	+0.13(+0.85%)
Nov 29, 2005	15.75	15.86	15.72	15.86	267,742	+0.11(+0.71%)
Nov 28, 2005	16.01	16.01	15.73	15.74	365,454	-0.29(-1.79%)
Nov 25, 2005	15.90	16.05	15.81	16.03	164,509	+0.11(+0.66%)
Nov 23, 2005	15.87	15.97	15.87	15.93	294,240	+0.05(+0.32%)
Nov 22, 2005	15.69	15.90	15.63	15.88	254,677	+0.15(+0.97%)
Nov 21, 2005	15.56	15.76	15.55	15.72	250,444	+0.11(+0.70%)
Nov 18, 2005	15.54	15.65	15.45	15.61	378,703	+0.16(+1.05%)
Nov 17, 2005	15.36	15.47	15.34	15.45	182,543	+0.17(+1.09%)
Nov 16, 2005	15.27	15.38	15.18	15.29	219,162	+0.04(+0.24%)
Nov 15, 2005	15.15	15.35	15.10	15.25	723,364	+0.14(+0.96%)
Nov 14, 2005	15.18	15.22	15.08	15.10	237,011	-0.09(-0.57%)
Nov 11, 2005	15.07	15.21	15.03	15.19	201,496	+0.14(+0.96%)
Nov 10, 2005	14.97	15.05	14.69	15.05	208,305	+0.12(+0.80%)
Nov 09, 2005	14.97	15.01	14.84	14.93	216,954	-0.05(-0.31%)
Nov 08, 2005	14.90	15.02	14.78	14.97	225,786	+0.00(+0.00%)
Nov 07, 2005	14.93	15.01	14.83	14.97	246,580	+0.08(+0.51%)
Nov 04, 2005	14.84	14.91	14.75	14.90	305,097	+0.06(+0.39%)
Nov 03, 2005	14.60	14.89	14.54	14.84	753,174	+0.18(+1.24%)
Nov 02, 2005	14.57	14.75	14.53	14.66	334,539	+0.11(+0.72%)
Nov 01, 2005	14.44	14.56	14.40	14.55	243,268	+0.05(+0.37%)
Oct 31, 2005	14.44	14.55	14.44	14.50	392,872	+0.04(+0.28%)
Oct 28, 2005	14.21	14.46	14.21	14.46	497,025	+0.26(+1.81%)
Oct 27, 2005	14.60	14.60	14.18	14.20	444,581	-0.39(-2.68%)
Oct 26, 2005	14.85	14.94	14.57	14.59	519,843	-0.26(-1.76%)
Oct 25, 2005	14.88	15.06	14.80	14.85	489,480	-0.04(-0.24%)
Oct 24, 2005	15.04	15.11	14.85	14.89	757,039	-0.11(-0.72%)
Oct 21, 2005	15.31	15.32	14.96	15.00	996,074	+0.33(+2.22%)
Oct 20, 2005	15.04	15.28	14.63	14.67	443,476	-0.33(-2.17%)
Oct 19, 2005	15.21	15.25	14.98	15.00	763,111	-0.21(-1.38%)
Oct 18, 2005	15.26	15.36	15.11	15.21	329,019	+0.01(+0.07%)
Oct 17, 2005	15.08	15.21	15.03	15.20	313,378	+0.16(+1.04%)
Oct 14, 2005	15.00	15.15	14.93	15.04	343,188	+0.13(+0.85%)
Oct 13, 2005	14.86	14.99	14.81	14.92	266,638	+0.02(+0.12%)
Oct 12, 2005	14.93	14.99	14.82	14.90	239,219	+0.00(+0.02%)
Oct 11, 2005	14.94	15.01	14.89	14.89	115,377	-0.05(-0.32%)
Oct 10, 2005	15.10	15.10	14.89	14.94	94,399	-0.12(-0.79%)
Oct 07, 2005	15.05	15.18	14.94	15.06	160,093	+0.05(+0.34%)
Oct 06, 2005	15.22	15.23	14.85	15.01	270,318	-0.25(-1.64%)
Oct 05, 2005	15.61	15.63	15.26	15.26	270,134	-0.38(-2.45%)
Oct 04, 2005	15.68	15.73	15.60	15.64	325,707	+0.02(+0.12%)

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.