Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	14.14	14.63	14.06	14.55	196,310	+0.29(+2.01%)
Dec 29, 2005	14.06	14.27	13.90	14.27	87,682	+0.13(+0.90%)
Dec 28, 2005	13.30	14.16	13.30	14.14	190,952	+0.89(+6.71%)
Dec 27, 2005	13.21	13.34	13.08	13.25	67,710	+0.04(+0.31%)
Dec 23, 2005	13.26	13.34	13.14	13.21	56,993	-0.10(-0.76%)
Dec 22, 2005	13.50	13.83	13.14	13.31	45,789	-0.14(-1.02%)
Dec 21, 2005	13.41	14.22	13.41	13.45	81,836	-0.01(-0.11%)
Dec 20, 2005	13.93	14.01	13.41	13.46	68,197	-0.42(-3.02%)
Dec 19, 2005	14.45	14.45	13.82	13.88	82,323	-0.45(-3.12%)
Dec 16, 2005	14.42	14.63	14.24	14.33	208,001	+0.09(+0.61%)
Dec 15, 2005	14.40	14.40	13.97	14.24	50,660	-0.12(-0.84%)
Dec 14, 2005	13.99	14.42	13.99	14.36	58,941	+0.32(+2.30%)
Dec 13, 2005	14.05	14.06	13.97	14.04	34,098	+0.13(+0.96%)
Dec 12, 2005	13.81	13.91	13.75	13.91	18,510	+0.15(+1.06%)
Dec 09, 2005	13.58	13.76	13.56	13.76	24,356	+0.13(+0.96%)
Dec 08, 2005	13.55	13.83	13.55	13.63	29,714	+0.09(+0.67%)
Dec 07, 2005	13.61	13.61	13.50	13.54	19,972	-0.02(-0.17%)
Dec 06, 2005	13.52	13.71	13.47	13.56	37,995	+0.10(+0.72%)
Dec 05, 2005	13.67	13.72	13.43	13.47	79,888	-0.25(-1.83%)
Dec 02, 2005	13.47	13.75	13.39	13.72	51,635	+0.27(+2.03%)
Dec 01, 2005	13.27	13.60	13.27	13.44	61,377	+0.23(+1.71%)
Nov 30, 2005	13.14	13.24	13.09	13.22	28,740	+0.12(+0.94%)
Nov 29, 2005	12.97	13.13	12.96	13.10	52,122	+0.12(+0.93%)
Nov 28, 2005	13.04	13.09	12.97	12.97	49,686	-0.07(-0.55%)
Nov 25, 2005	13.17	13.17	12.88	13.05	29,227	-0.07(-0.55%)
Nov 23, 2005	13.04	13.25	12.98	13.12	51,635	+0.13(+1.01%)
Nov 22, 2005	12.89	13.20	12.88	12.99	68,684	+0.07(+0.57%)
Nov 21, 2005	12.81	12.93	12.63	12.91	51,635	+0.24(+1.86%)
Nov 18, 2005	12.48	12.77	12.45	12.68	58,941	+0.22(+1.75%)
Nov 17, 2005	12.17	12.48	12.17	12.46	56,993	+0.27(+2.19%)
Nov 16, 2005	12.73	12.78	12.16	12.19	141,265	-0.47(-3.71%)
Nov 15, 2005	12.61	12.93	12.58	12.66	65,274	+0.05(+0.37%)
Nov 14, 2005	12.53	12.77	12.45	12.61	50,660	+0.13(+1.05%)
Nov 11, 2005	12.72	12.98	12.27	12.48	163,673	-0.23(-1.84%)
Nov 10, 2005	12.33	12.73	12.20	12.72	74,042	+0.50(+4.10%)
Nov 09, 2005	11.96	12.42	11.96	12.22	47,738	+0.25(+2.08%)
Nov 08, 2005	11.83	12.06	11.50	11.97	185,106	-0.08(-0.70%)
Nov 07, 2005	12.09	12.32	11.73	12.05	58,941	+0.01(+0.07%)
Nov 04, 2005	12.21	12.42	12.01	12.04	91,579	-0.12(-0.98%)
Nov 03, 2005	12.36	12.40	12.01	12.16	70,145	-0.15(-1.25%)
Nov 02, 2005	11.86	12.42	11.70	12.32	180,722	+0.36(+3.00%)
Nov 01, 2005	12.17	12.17	11.70	11.96	46,763	-0.26(-2.17%)
Oct 31, 2005	11.60	12.32	11.60	12.22	137,368	+0.53(+4.49%)
Oct 28, 2005	11.44	11.70	11.09	11.70	70,145	+0.31(+2.69%)
Oct 27, 2005	11.73	12.01	11.04	11.39	141,265	-0.39(-3.33%)
Oct 26, 2005	11.96	12.32	11.60	11.78	80,862	-0.12(-1.02%)
Oct 25, 2005	11.72	12.11	11.72	11.90	63,813	-0.02(-0.19%)
Oct 24, 2005	11.50	11.96	11.50	11.93	58,454	+0.43(+3.75%)
Oct 21, 2005	11.34	11.72	11.19	11.50	190,952	+0.15(+1.36%)
Oct 20, 2005	12.21	12.23	11.21	11.34	126,651	-0.83(-6.80%)
Oct 19, 2005	11.21	12.17	11.15	12.17	137,368	+0.92(+8.14%)
Oct 18, 2005	11.55	11.55	11.06	11.25	134,933	-0.34(-2.96%)
Oct 17, 2005	11.22	11.66	11.21	11.60	135,907	+0.43(+3.86%)
Oct 14, 2005	11.11	11.68	11.09	11.17	186,080	+0.22(+2.05%)
Oct 13, 2005	10.98	11.25	10.63	10.94	135,420	-0.09(-0.86%)
Oct 12, 2005	11.64	11.70	10.60	11.04	259,636	-0.65(-5.57%)
Oct 11, 2005	11.80	12.06	11.60	11.69	94,014	-0.02(-0.14%)
Oct 10, 2005	12.47	12.57	11.66	11.70	144,188	-0.77(-6.17%)
Oct 07, 2005	12.33	12.69	12.33	12.47	87,682	+0.16(+1.33%)
Oct 06, 2005	12.37	12.42	12.27	12.31	142,239	-0.07(-0.53%)
Oct 05, 2005	12.88	12.96	12.37	12.37	131,523	-0.56(-4.36%)
Oct 04, 2005	13.04	13.29	12.94	12.94	73,068	-0.30(-2.28%)

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.