Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	13.88	13.90	13.75	13.87	664,997	-0.13(-0.93%)
Dec 29, 2005	14.02	14.08	13.99	14.00	637,011	+0.04(+0.26%)
Dec 28, 2005	13.93	13.99	13.91	13.97	660,999	+0.02(+0.11%)
Dec 27, 2005	14.07	14.11	13.92	13.95	873,780	-0.11(-0.82%)
Dec 23, 2005	14.07	14.08	14.00	14.07	709,863	-0.23(-1.59%)
Dec 22, 2005	14.29	14.37	14.27	14.29	414,012	-0.06(-0.39%)
Dec 21, 2005	14.29	14.37	14.28	14.35	1,144,310	+0.10(+0.70%)
Dec 20, 2005	14.18	14.25	14.18	14.25	926,642	+0.16(+1.12%)
Dec 19, 2005	14.18	14.19	14.05	14.09	767,167	+0.07(+0.47%)
Dec 16, 2005	14.10	14.12	13.99	14.03	551,721	-0.04(-0.26%)
Dec 15, 2005	14.02	14.07	13.98	14.06	459,767	-0.01(-0.05%)
Dec 14, 2005	14.11	14.14	14.00	14.07	596,143	-0.01(-0.05%)
Dec 13, 2005	14.02	14.09	14.00	14.08	599,696	+0.05(+0.34%)
Dec 12, 2005	14.04	14.04	13.96	14.03	726,743	+0.07(+0.52%)
Dec 09, 2005	13.98	14.01	13.90	13.96	450,438	-0.01(-0.08%)
Dec 08, 2005	14.02	14.03	13.92	13.97	618,354	-0.02(-0.16%)
Dec 07, 2005	14.06	14.07	13.96	13.99	550,388	+0.08(+0.58%)
Dec 06, 2005	13.87	14.00	13.86	13.91	1,062,574	-0.10(-0.72%)
Dec 05, 2005	13.96	14.01	13.93	14.01	492,639	+0.00(+0.00%)
Dec 02, 2005	14.01	14.04	13.99	14.01	718,303	-0.00(-0.02%)
Dec 01, 2005	13.83	14.02	13.83	14.01	1,279,797	+0.29(+2.12%)
Nov 30, 2005	13.73	13.76	13.70	13.72	640,565	-0.01(-0.10%)
Nov 29, 2005	13.75	13.80	13.73	13.74	516,627	-0.08(-0.55%)
Nov 28, 2005	13.90	13.94	13.79	13.81	910,206	-0.05(-0.39%)
Nov 25, 2005	13.87	13.88	13.80	13.87	364,704	+0.00(+0.00%)
Nov 23, 2005	13.75	13.91	13.75	13.87	752,064	+0.11(+0.83%)
Nov 22, 2005	13.70	13.75	13.64	13.75	905,320	+0.00(+0.00%)
Nov 21, 2005	13.71	13.77	13.66	13.75	647,228	+0.08(+0.58%)
Nov 18, 2005	13.71	13.72	13.59	13.67	816,476	+0.05(+0.40%)
Nov 17, 2005	13.62	13.62	13.58	13.62	865,784	+0.19(+1.43%)
Nov 16, 2005	13.36	13.44	13.36	13.43	776,940	+0.10(+0.74%)
Nov 15, 2005	13.48	13.48	13.33	13.33	781,827	-0.02(-0.18%)
Nov 14, 2005	13.43	13.43	13.34	13.35	579,706	-0.19(-1.38%)
Nov 11, 2005	13.49	13.55	13.46	13.54	546,834	+0.08(+0.62%)
Nov 10, 2005	13.69	13.69	13.34	13.46	645,895	+0.02(+0.12%)
Nov 09, 2005	13.42	13.47	13.37	13.44	716,526	+0.20(+1.50%)
Nov 08, 2005	13.27	13.27	13.22	13.24	816,031	+0.03(+0.22%)
Nov 07, 2005	13.25	13.26	13.18	13.21	605,027	-0.12(-0.93%)
Nov 04, 2005	13.47	13.47	13.29	13.34	821,806	-0.10(-0.75%)
Nov 03, 2005	13.48	13.49	13.42	13.44	1,048,358	+0.06(+0.45%)
Nov 02, 2005	13.27	13.38	13.26	13.38	1,258,475	+0.23(+1.76%)
Nov 01, 2005	13.20	13.20	13.14	13.15	1,159,858	+0.18(+1.37%)
Oct 31, 2005	12.96	13.02	12.94	12.97	1,002,604	+0.11(+0.84%)
Oct 28, 2005	12.73	12.86	12.67	12.86	1,074,567	+0.11(+0.85%)
Oct 27, 2005	12.98	12.98	12.75	12.75	848,904	-0.30(-2.28%)
Oct 26, 2005	13.02	13.16	13.02	13.05	900,433	-0.07(-0.52%)
Oct 25, 2005	13.17	13.19	13.06	13.12	2,528,943	-0.15(-1.15%)
Oct 24, 2005	13.08	13.28	13.06	13.27	951,074	+0.08(+0.63%)
Oct 21, 2005	13.17	13.21	13.04	13.19	757,839	+0.22(+1.72%)
Oct 20, 2005	13.29	13.30	12.96	12.96	1,820,857	-0.44(-3.31%)
Oct 19, 2005	13.38	13.41	13.07	13.41	1,193,618	-0.01(-0.07%)
Oct 18, 2005	13.57	13.57	13.42	13.42	460,211	-0.15(-1.11%)
Oct 17, 2005	13.50	13.57	13.44	13.57	913,316	+0.15(+1.12%)
Oct 14, 2005	13.47	13.47	13.28	13.42	712,084	-0.06(-0.42%)
Oct 13, 2005	13.50	13.56	13.37	13.47	1,417,505	-0.02(-0.15%)
Oct 12, 2005	13.84	13.95	13.48	13.49	1,119,434	-0.44(-3.18%)
Oct 11, 2005	13.88	13.96	13.88	13.94	585,037	+0.09(+0.67%)
Oct 10, 2005	13.97	13.97	13.83	13.84	889,772	+0.00(+0.02%)
Oct 07, 2005	13.73	13.87	13.73	13.84	618,798	+0.32(+2.38%)
Oct 06, 2005	13.84	13.84	13.52	13.52	2,370,801	-0.40(-2.89%)
Oct 05, 2005	14.22	14.22	13.92	13.92	1,508,570	-0.41(-2.83%)
Oct 04, 2005	14.52	14.52	14.32	14.33	1,052,801	-0.21(-1.47%)

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.