Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	13.17	13.36	13.17	13.33	1,410	-0.02(-0.17%)
Dec 29, 2005	13.17	13.36	13.16	13.36	1,934	+0.02(+0.13%)
Dec 28, 2005	13.45	13.45	13.19	13.34	8,442	-0.04(-0.30%)
Dec 27, 2005	13.25	13.38	13.23	13.38	2,462	-0.03(-0.25%)
Dec 23, 2005	13.23	13.44	13.23	13.41	11,396	+0.05(+0.38%)
Dec 22, 2005	13.23	13.50	13.23	13.36	10,225	+0.07(+0.56%)
Dec 21, 2005	13.39	13.39	13.21	13.29	5,392	-0.07(-0.55%)
Dec 20, 2005	13.37	13.50	13.11	13.36	9,692	-0.10(-0.76%)
Dec 19, 2005	13.49	13.50	13.30	13.46	7,133	-0.04(-0.29%)
Dec 16, 2005	13.70	13.70	13.50	13.50	2,194	-0.18(-1.33%)
Dec 15, 2005	13.69	13.69	13.69	13.69	175	-0.02(-0.12%)
Dec 14, 2005	13.65	13.76	13.65	13.70	11,252	-0.07(-0.50%)
Dec 13, 2005	13.59	13.77	13.59	13.77	4,055	+0.06(+0.41%)
Dec 12, 2005	13.79	13.79	13.67	13.71	2,356	+0.16(+1.17%)
Dec 09, 2005	13.55	13.55	13.55	13.55	443	-0.09(-0.67%)
Dec 08, 2005	13.69	13.79	13.61	13.65	20,408	-0.17(-1.23%)
Dec 07, 2005	13.87	13.87	13.71	13.82	24,446	+0.01(+0.04%)
Dec 06, 2005	13.82	13.82	13.69	13.81	4,308	+0.02(+0.17%)
Dec 05, 2005	13.76	13.79	13.67	13.79	3,679	+0.03(+0.21%)
Dec 02, 2005	13.60	13.76	13.55	13.76	24,794	+0.19(+1.38%)
Dec 01, 2005	13.53	13.67	13.47	13.57	6,021	-0.10(-0.75%)
Nov 30, 2005	13.82	13.82	13.67	13.67	1,911	-0.05(-0.33%)
Nov 29, 2005	14.07	14.07	13.72	13.72	13,218	-0.38(-2.66%)
Nov 28, 2005	14.22	14.24	14.10	14.10	4,215	-0.11(-0.76%)
Nov 25, 2005	13.59	14.29	13.59	14.20	7,914	+0.69(+5.13%)
Nov 23, 2005	13.58	13.81	13.50	13.51	9,585	+0.09(+0.68%)
Nov 22, 2005	13.48	13.50	13.42	13.42	3,019	+0.15(+1.11%)
Nov 21, 2005	13.48	13.48	13.22	13.27	5,242	-0.16(-1.19%)
Nov 18, 2005	13.22	13.43	13.22	13.43	74,163	+0.21(+1.59%)
Nov 17, 2005	13.25	13.25	13.22	13.22	39,777	-0.02(-0.13%)
Nov 16, 2005	13.33	13.33	13.22	13.24	14,351	-0.13(-0.94%)
Nov 15, 2005	13.46	13.46	13.13	13.36	8,973	-0.17(-1.26%)
Nov 14, 2005	13.53	13.53	13.53	13.53	2,578	-0.11(-0.83%)
Nov 11, 2005	13.65	13.71	13.58	13.65	3,353	-0.06(-0.46%)
Nov 10, 2005	13.83	13.90	13.71	13.71	9,287	-0.17(-1.23%)
Nov 09, 2005	13.92	13.92	13.88	13.88	1,055	-0.02(-0.13%)
Nov 08, 2005	13.88	13.90	13.82	13.90	99,063	-0.02(-0.16%)
Nov 07, 2005	13.99	14.04	13.92	13.92	7,914	-0.07(-0.49%)
Nov 04, 2005	13.93	13.99	13.93	13.99	879	+0.01(+0.04%)
Nov 03, 2005	14.04	14.07	13.79	13.98	25,324	+0.01(+0.08%)
Nov 02, 2005	13.97	13.97	13.97	13.97	0	+0.00(+0.00%)
Nov 01, 2005	14.02	14.02	13.74	13.97	16,185	-0.07(-0.53%)
Oct 31, 2005	14.06	14.06	13.82	14.04	15,758	-0.02(-0.12%)
Oct 28, 2005	14.21	14.27	13.82	14.06	13,560	-0.14(-1.00%)
Oct 27, 2005	14.02	14.20	14.02	14.20	3,781	+0.07(+0.52%)
Oct 26, 2005	14.13	14.13	14.13	14.13	490	+0.06(+0.40%)
Oct 25, 2005	14.30	14.30	14.07	14.07	703	-0.32(-2.21%)
Oct 24, 2005	14.39	14.39	14.39	14.39	1,055	+0.29(+2.06%)
Oct 21, 2005	14.02	14.10	14.02	14.10	879	+0.09(+0.61%)
Oct 20, 2005	14.02	14.02	14.02	14.02	2,919	+0.00(+0.00%)
Oct 19, 2005	14.02	14.02	14.02	14.02	0	+0.00(+0.00%)
Oct 18, 2005	14.07	14.07	14.02	14.02	879	+0.06(+0.41%)
Oct 17, 2005	13.88	14.00	13.88	13.96	1,065	+0.08(+0.57%)
Oct 14, 2005	13.88	13.88	13.88	13.88	0	+0.00(+0.00%)
Oct 13, 2005	13.87	13.88	13.87	13.88	17,837	-0.02(-0.16%)
Oct 12, 2005	13.90	13.90	13.90	13.90	4,048	-0.10(-0.73%)
Oct 11, 2005	14.04	14.04	14.00	14.00	615	-0.11(-0.77%)
Oct 10, 2005	14.24	14.24	14.10	14.11	19,793	-0.12(-0.84%)
Oct 07, 2005	14.21	14.31	14.20	14.23	42,386	-0.04(-0.28%)
Oct 06, 2005	14.36	14.39	14.27	14.27	39,811	-0.14(-0.99%)
Oct 05, 2005	14.39	14.50	14.27	14.41	7,661	-0.09(-0.59%)
Oct 04, 2005	13.89	14.50	13.89	14.50	4,924	+0.00(+0.00%)

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.