Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	14.95	14.95	14.79	14.85	111,676	-0.10(-0.70%)
Dec 29, 2005	14.99	15.02	14.89	14.95	198,065	-0.04(-0.26%)
Dec 28, 2005	14.89	15.03	14.87	14.99	124,044	+0.10(+0.68%)
Dec 27, 2005	15.15	15.16	14.89	14.89	161,331	-0.26(-1.72%)
Dec 23, 2005	15.08	15.17	15.02	15.15	110,569	+0.07(+0.45%)
Dec 22, 2005	15.13	15.15	14.96	15.08	211,724	-0.06(-0.43%)
Dec 21, 2005	14.94	15.17	14.94	15.15	196,034	+0.21(+1.38%)
Dec 20, 2005	15.01	15.17	14.94	14.94	287,406	-0.03(-0.19%)
Dec 19, 2005	15.25	15.28	14.92	14.97	511,868	-0.32(-2.08%)
Dec 16, 2005	15.42	15.43	15.15	15.29	486,763	-0.06(-0.42%)
Dec 15, 2005	15.36	15.44	15.27	15.35	259,164	-0.00(-0.02%)
Dec 14, 2005	15.22	15.55	15.22	15.36	306,788	+0.14(+0.90%)
Dec 13, 2005	15.26	15.39	15.22	15.22	419,203	-0.04(-0.26%)
Dec 12, 2005	15.33	15.36	15.26	15.26	246,427	-0.07(-0.47%)
Dec 09, 2005	15.25	15.36	15.19	15.33	201,756	+0.08(+0.54%)
Dec 08, 2005	15.36	15.39	15.12	15.25	406,098	-0.07(-0.47%)
Dec 07, 2005	15.37	15.48	15.13	15.32	465,536	-0.03(-0.16%)
Dec 06, 2005	15.98	15.98	15.30	15.35	934,394	-0.67(-4.19%)
Dec 05, 2005	16.08	16.09	15.94	16.02	381,547	-0.04(-0.25%)
Dec 02, 2005	16.02	16.08	16.00	16.06	221,692	+0.01(+0.09%)
Dec 01, 2005	16.00	16.09	15.93	16.04	259,164	+0.10(+0.63%)
Nov 30, 2005	15.85	15.94	15.81	15.94	427,510	+0.13(+0.85%)
Nov 29, 2005	15.70	15.82	15.67	15.81	268,578	+0.11(+0.71%)
Nov 28, 2005	15.96	15.96	15.69	15.70	366,595	-0.29(-1.79%)
Nov 25, 2005	15.85	16.00	15.76	15.98	165,023	+0.10(+0.66%)
Nov 23, 2005	15.82	15.92	15.82	15.88	295,159	+0.05(+0.32%)
Nov 22, 2005	15.64	15.85	15.58	15.83	255,472	+0.15(+0.97%)
Nov 21, 2005	15.51	15.71	15.50	15.67	251,227	+0.11(+0.70%)
Nov 18, 2005	15.49	15.60	15.40	15.57	379,886	+0.16(+1.05%)
Nov 17, 2005	15.31	15.42	15.30	15.40	183,113	+0.17(+1.09%)
Nov 16, 2005	15.22	15.33	15.13	15.24	219,846	+0.04(+0.24%)
Nov 15, 2005	15.10	15.30	15.05	15.20	725,623	+0.14(+0.96%)
Nov 14, 2005	15.13	15.17	15.03	15.06	237,751	-0.09(-0.57%)
Nov 11, 2005	15.02	15.17	14.98	15.14	202,126	+0.14(+0.96%)
Nov 10, 2005	14.92	15.00	14.64	15.00	208,955	+0.12(+0.80%)
Nov 09, 2005	14.93	14.96	14.79	14.88	217,631	-0.05(-0.31%)
Nov 08, 2005	14.85	14.97	14.74	14.93	226,491	+0.00(+0.00%)
Nov 07, 2005	14.89	14.96	14.78	14.93	247,350	+0.08(+0.51%)
Nov 04, 2005	14.79	14.86	14.70	14.85	306,050	+0.06(+0.39%)
Nov 03, 2005	14.55	14.84	14.50	14.79	755,527	+0.18(+1.24%)
Nov 02, 2005	14.53	14.70	14.48	14.61	335,584	+0.10(+0.72%)
Nov 01, 2005	14.40	14.51	14.36	14.51	244,028	+0.05(+0.37%)
Oct 31, 2005	14.39	14.50	14.39	14.45	394,099	+0.04(+0.28%)
Oct 28, 2005	14.16	14.41	14.16	14.41	498,577	+0.26(+1.81%)
Oct 27, 2005	14.55	14.55	14.14	14.16	445,969	-0.39(-2.68%)
Oct 26, 2005	14.80	14.90	14.53	14.55	521,466	-0.26(-1.76%)
Oct 25, 2005	14.83	15.01	14.75	14.81	491,009	-0.04(-0.24%)
Oct 24, 2005	14.99	15.06	14.81	14.84	759,403	-0.11(-0.72%)
Oct 21, 2005	15.26	15.27	14.92	14.95	999,185	+0.33(+2.22%)
Oct 20, 2005	14.99	15.23	14.58	14.63	444,861	-0.33(-2.17%)
Oct 19, 2005	15.17	15.20	14.94	14.95	765,494	-0.21(-1.38%)
Oct 18, 2005	15.21	15.31	15.06	15.16	330,046	+0.01(+0.07%)
Oct 17, 2005	15.03	15.16	14.98	15.15	314,356	+0.16(+1.04%)
Oct 14, 2005	14.95	15.10	14.88	15.00	344,260	+0.13(+0.85%)
Oct 13, 2005	14.82	14.94	14.77	14.87	267,470	+0.02(+0.12%)
Oct 12, 2005	14.88	14.94	14.77	14.85	239,967	+0.00(+0.02%)
Oct 11, 2005	14.89	14.97	14.84	14.85	115,737	-0.05(-0.31%)
Oct 10, 2005	15.05	15.05	14.84	14.89	94,694	-0.12(-0.79%)
Oct 07, 2005	15.00	15.14	14.89	15.01	160,593	+0.05(+0.34%)
Oct 06, 2005	15.18	15.18	14.81	14.96	271,162	-0.25(-1.64%)
Oct 05, 2005	15.56	15.58	15.21	15.21	270,978	-0.38(-2.45%)
Oct 04, 2005	15.63	15.68	15.56	15.59	326,724	+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.