Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	15.86	15.86	15.67	15.67	1,245,939	-0.19(-1.20%)
Dec 29, 2005	16.09	16.09	15.86	15.86	874,796	-0.07(-0.46%)
Dec 28, 2005	15.84	15.97	15.79	15.93	1,347,849	+0.07(+0.47%)
Dec 27, 2005	16.21	16.22	15.86	15.86	1,684,460	-0.31(-1.89%)
Dec 23, 2005	16.13	16.18	16.05	16.17	1,325,670	+0.10(+0.62%)
Dec 22, 2005	16.12	16.15	16.02	16.07	1,260,537	+0.01(+0.06%)
Dec 21, 2005	15.97	16.08	15.93	16.06	1,911,581	+0.19(+1.18%)
Dec 20, 2005	16.00	16.06	15.85	15.87	2,075,816	-0.04(-0.25%)
Dec 19, 2005	16.04	16.18	15.90	15.91	2,520,794	-0.13(-0.79%)
Dec 16, 2005	15.97	16.11	16.01	16.04	2,998,058	+0.07(+0.44%)
Dec 15, 2005	16.06	16.12	15.91	15.97	2,945,559	-0.10(-0.61%)
Dec 14, 2005	15.80	16.12	15.80	16.06	3,054,768	+0.23(+1.46%)
Dec 13, 2005	15.65	15.88	15.65	15.83	1,800,126	+0.05(+0.32%)
Dec 12, 2005	15.72	15.82	15.71	15.78	1,842,799	+0.13(+0.85%)
Dec 09, 2005	15.50	15.69	15.50	15.65	2,511,249	+0.19(+1.22%)
Dec 08, 2005	15.63	15.63	15.39	15.46	3,805,195	-0.12(-0.77%)
Dec 07, 2005	15.75	15.80	15.55	15.58	3,556,457	-0.17(-1.05%)
Dec 06, 2005	15.87	15.89	15.73	15.75	2,424,499	-0.10(-0.65%)
Dec 05, 2005	15.90	15.92	15.80	15.85	2,524,725	-0.12(-0.77%)
Dec 02, 2005	15.95	16.01	15.83	15.97	1,846,168	+0.02(+0.11%)
Dec 01, 2005	15.73	15.97	15.73	15.95	2,441,625	+0.23(+1.48%)
Nov 30, 2005	15.69	15.82	15.65	15.72	3,431,245	+0.12(+0.79%)
Nov 29, 2005	15.68	15.73	15.56	15.60	3,111,198	-0.08(-0.53%)
Nov 28, 2005	15.55	15.70	15.52	15.68	2,287,497	+0.14(+0.93%)
Nov 25, 2005	15.65	15.65	15.51	15.54	496,635	-0.05(-0.33%)
Nov 23, 2005	15.50	15.65	15.48	15.59	1,364,693	+0.05(+0.33%)
Nov 22, 2005	15.52	15.54	15.38	15.54	2,156,951	-0.01(-0.05%)
Nov 21, 2005	15.50	15.57	15.46	15.54	2,015,176	+0.03(+0.17%)
Nov 18, 2005	15.67	15.67	15.45	15.52	1,940,217	-0.01(-0.09%)
Nov 17, 2005	15.43	15.53	15.41	15.53	2,463,523	+0.10(+0.63%)
Nov 16, 2005	15.54	15.64	15.36	15.43	3,309,122	-0.10(-0.63%)
Nov 15, 2005	15.22	15.53	15.22	15.53	3,738,940	+0.25(+1.62%)
Nov 14, 2005	15.26	15.31	15.21	15.28	1,873,681	-0.03(-0.21%)
Nov 11, 2005	15.22	15.32	15.18	15.32	1,384,345	+0.13(+0.84%)
Nov 10, 2005	15.06	15.25	14.94	15.19	1,533,981	+0.12(+0.78%)
Nov 09, 2005	14.83	15.23	14.83	15.07	1,983,171	-0.07(-0.49%)
Nov 08, 2005	15.03	15.19	14.98	15.15	1,780,474	+0.01(+0.04%)
Nov 07, 2005	15.02	15.15	14.98	15.14	1,697,655	+0.16(+1.09%)
Nov 04, 2005	15.15	15.18	14.98	14.98	2,916,923	-0.15(-0.99%)
Nov 03, 2005	15.09	15.18	15.04	15.13	2,456,504	+0.09(+0.59%)
Nov 02, 2005	15.02	15.12	14.97	15.04	2,728,264	+0.08(+0.54%)
Nov 01, 2005	15.00	15.08	14.92	14.96	3,493,290	-0.14(-0.92%)
Oct 31, 2005	15.08	15.15	15.05	15.10	3,142,641	+0.10(+0.65%)
Oct 28, 2005	14.69	15.01	14.64	15.00	5,035,413	+0.38(+2.63%)
Oct 27, 2005	14.68	14.70	14.61	14.61	3,389,695	-0.07(-0.48%)
Oct 26, 2005	14.74	14.80	14.53	14.68	6,884,389	+0.24(+1.69%)
Oct 25, 2005	14.44	14.46	14.26	14.44	3,806,318	+0.01(+0.10%)
Oct 24, 2005	14.32	14.47	14.26	14.43	3,473,637	+0.15(+1.04%)
Oct 21, 2005	14.47	14.51	14.27	14.28	3,469,426	-0.13(-0.91%)
Oct 20, 2005	14.69	14.75	14.34	14.41	3,390,818	-0.26(-1.80%)
Oct 19, 2005	14.43	14.74	14.35	14.67	4,754,670	+0.18(+1.24%)
Oct 18, 2005	14.41	14.56	14.37	14.49	3,184,472	+0.05(+0.32%)
Oct 17, 2005	14.41	14.49	14.25	14.45	2,531,463	-0.00(-0.02%)
Oct 14, 2005	14.32	14.48	14.23	14.45	2,031,178	+0.17(+1.17%)
Oct 13, 2005	14.21	14.37	14.20	14.28	3,537,928	-0.04(-0.25%)
Oct 12, 2005	14.28	14.41	14.16	14.32	2,963,246	+0.06(+0.39%)
Oct 11, 2005	14.23	14.33	14.17	14.26	2,760,830	+0.04(+0.26%)
Oct 10, 2005	14.27	14.28	14.16	14.23	1,772,052	-0.02(-0.15%)
Oct 07, 2005	14.35	14.41	14.20	14.25	3,142,922	+0.02(+0.11%)
Oct 06, 2005	14.25	14.31	14.13	14.23	4,473,084	-0.04(-0.25%)
Oct 05, 2005	14.43	14.44	14.25	14.27	2,907,940	-0.15(-1.04%)
Oct 04, 2005	14.60	14.64	14.42	14.42	2,846,176	-0.18(-1.23%)

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.