Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	13.43	13.48	13.43	13.46	1,000	+0.07(+0.52%)
Dec 29, 2005	13.48	13.56	13.30	13.39	10,700	-0.08(-0.59%)
Dec 28, 2005	13.45	13.47	13.45	13.47	1,000	+0.03(+0.22%)
Dec 27, 2005	13.33	13.44	13.32	13.44	3,800	+0.15(+1.13%)
Dec 23, 2005	13.25	13.32	13.25	13.29	5,900	-0.01(-0.08%)
Dec 22, 2005	13.37	13.38	13.25	13.30	5,200	-0.06(-0.45%)
Dec 21, 2005	13.37	13.37	13.30	13.36	2,900	+0.06(+0.45%)
Dec 20, 2005	13.30	13.30	13.30	13.30	1,000	-0.01(-0.08%)
Dec 19, 2005	13.32	13.37	13.25	13.31	5,300	+0.06(+0.45%)
Dec 16, 2005	13.30	13.30	13.25	13.25	3,800	+0.07(+0.53%)
Dec 15, 2005	13.23	13.35	13.16	13.18	5,300	-0.04(-0.30%)
Dec 14, 2005	13.24	13.24	13.22	13.22	2,400	-0.01(-0.08%)
Dec 13, 2005	13.26	13.30	13.23	13.23	5,600	-0.12(-0.90%)
Dec 12, 2005	13.30	13.35	13.30	13.35	3,700	+0.11(+0.83%)
Dec 09, 2005	13.38	13.38	13.17	13.24	9,900	-0.14(-1.05%)
Dec 08, 2005	13.45	13.48	13.38	13.38	3,200	+0.03(+0.23%)
Dec 07, 2005	13.45	13.45	13.35	13.35	2,400	-0.10(-0.75%)
Dec 06, 2005	13.45	13.47	13.38	13.45	8,100	-0.02(-0.15%)
Dec 05, 2005	13.52	13.52	13.47	13.47	2,700	-0.04(-0.30%)
Dec 02, 2005	13.57	13.65	13.51	13.51	2,900	+0.01(+0.07%)
Dec 01, 2005	13.46	13.55	13.45	13.50	5,800	+0.05(+0.37%)
Nov 30, 2005	13.40	13.46	13.35	13.45	5,000	+0.15(+1.13%)
Nov 29, 2005	13.30	13.36	13.29	13.30	4,600	+0.03(+0.23%)
Nov 28, 2005	13.32	13.35	13.27	13.27	900	-0.05(-0.38%)
Nov 25, 2005	13.30	13.32	13.30	13.32	400	+0.04(+0.30%)
Nov 23, 2005	13.28	13.28	13.28	13.28	0	+0.00(+0.00%)
Nov 22, 2005	13.28	13.28	13.28	13.28	0	+0.00(+0.00%)
Nov 21, 2005	13.20	13.28	13.20	13.28	8,200	+0.09(+0.68%)
Nov 18, 2005	13.18	13.19	13.15	13.19	1,200	+0.02(+0.15%)
Nov 17, 2005	13.22	13.22	13.05	13.17	27,500	-0.05(-0.38%)
Nov 16, 2005	13.29	13.29	13.22	13.22	5,000	-0.07(-0.53%)
Nov 15, 2005	13.45	13.52	13.29	13.29	8,400	-0.28(-2.06%)
Nov 14, 2005	13.58	13.58	13.45	13.57	6,200	-0.01(-0.07%)
Nov 11, 2005	13.70	13.70	13.55	13.58	8,000	-0.17(-1.24%)
Nov 10, 2005	13.75	13.75	13.75	13.75	1,300	-0.03(-0.22%)
Nov 09, 2005	14.10	14.15	13.78	13.78	7,800	-0.42(-2.96%)
Nov 08, 2005	14.10	14.20	14.10	14.20	1,100	+0.21(+1.50%)
Nov 07, 2005	13.99	13.99	13.99	13.99	100	+0.01(+0.07%)
Nov 04, 2005	13.98	13.99	13.98	13.98	1,400	-0.03(-0.21%)
Nov 03, 2005	14.01	14.01	14.01	14.01	0	+0.00(+0.00%)
Nov 02, 2005	14.00	14.01	14.00	14.01	1,000	+0.06(+0.43%)
Nov 01, 2005	13.93	13.95	13.93	13.95	3,300	+0.02(+0.14%)
Oct 31, 2005	13.93	13.93	13.93	13.93	800	+0.01(+0.07%)
Oct 28, 2005	13.92	13.92	13.92	13.92	2,300	+0.02(+0.14%)
Oct 27, 2005	13.90	13.90	13.90	13.90	0	+0.00(+0.00%)
Oct 26, 2005	13.89	13.90	13.89	13.90	1,700	-0.02(-0.14%)
Oct 25, 2005	13.92	13.92	13.92	13.92	100	+0.00(+0.00%)
Oct 24, 2005	13.89	13.92	13.89	13.92	1,300	+0.04(+0.29%)
Oct 21, 2005	13.88	13.88	13.88	13.88	700	+0.03(+0.22%)
Oct 20, 2005	13.85	13.85	13.85	13.85	0	+0.00(+0.00%)
Oct 19, 2005	13.85	13.85	13.77	13.85	7,900	-0.13(-0.93%)
Oct 18, 2005	13.98	13.98	13.98	13.98	0	+0.00(+0.00%)
Oct 17, 2005	13.98	13.98	13.98	13.98	100	-0.03(-0.21%)
Oct 14, 2005	14.01	14.01	14.01	14.01	700	-0.04(-0.28%)
Oct 13, 2005	14.05	14.13	14.05	14.05	2,500	-0.07(-0.50%)
Oct 12, 2005	14.22	14.22	14.12	14.12	2,600	-0.17(-1.18%)
Oct 11, 2005	14.38	14.38	14.29	14.29	2,600	-0.21(-1.45%)
Oct 10, 2005	14.35	14.50	14.35	14.50	1,600	+0.05(+0.35%)
Oct 07, 2005	14.43	14.45	14.43	14.45	1,600	+0.01(+0.07%)
Oct 06, 2005	14.38	14.44	14.38	14.44	2,300	+0.07(+0.49%)
Oct 05, 2005	14.37	14.37	14.37	14.37	800	+0.08(+0.56%)
Oct 04, 2005	14.40	14.40	14.29	14.29	4,400	-0.06(-0.42%)

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.