Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	11.18	11.24	10.95	10.95	45,775	-0.30(-2.68%)
Dec 29, 2005	11.28	11.41	11.25	11.25	17,782	-0.11(-0.95%)
Dec 28, 2005	11.49	11.49	11.22	11.36	9,552	-0.02(-0.19%)
Dec 27, 2005	11.51	11.59	11.31	11.38	58,989	-0.08(-0.73%)
Dec 23, 2005	11.59	11.59	11.46	11.46	5,762	-0.11(-0.98%)
Dec 22, 2005	11.37	11.58	11.37	11.58	28,754	+0.28(+2.45%)
Dec 21, 2005	11.28	11.37	11.18	11.30	45,369	-0.14(-1.24%)
Dec 20, 2005	11.55	11.67	11.31	11.44	41,046	-0.09(-0.80%)
Dec 19, 2005	11.79	11.89	11.54	11.54	27,108	-0.38(-3.20%)
Dec 16, 2005	12.04	12.04	11.80	11.92	166,030	-0.12(-1.01%)
Dec 15, 2005	11.95	12.04	11.67	12.04	98,189	+0.18(+1.52%)
Dec 14, 2005	11.80	12.02	11.74	11.86	18,344	+0.10(+0.85%)
Dec 13, 2005	11.79	11.88	11.69	11.76	11,215	-0.13(-1.06%)
Dec 12, 2005	11.81	11.93	11.67	11.88	24,283	+0.15(+1.28%)
Dec 09, 2005	11.86	12.00	11.64	11.73	52,032	-0.15(-1.23%)
Dec 08, 2005	11.64	11.99	11.59	11.88	29,105	+0.23(+1.98%)
Dec 07, 2005	11.92	11.98	11.65	11.65	27,381	-0.36(-2.96%)
Dec 06, 2005	11.95	12.13	11.86	12.00	23,063	+0.18(+1.56%)
Dec 05, 2005	11.93	11.93	11.79	11.82	14,267	-0.19(-1.60%)
Dec 02, 2005	11.98	12.05	11.81	12.01	18,265	-0.10(-0.80%)
Dec 01, 2005	11.73	12.14	11.55	12.11	42,164	+0.32(+2.74%)
Nov 30, 2005	11.61	11.79	11.57	11.79	37,633	+0.08(+0.68%)
Nov 29, 2005	11.97	12.07	11.65	11.71	16,631	-0.14(-1.20%)
Nov 28, 2005	12.06	12.14	11.85	11.85	10,293	-0.25(-2.04%)
Nov 25, 2005	12.14	12.14	12.06	12.10	1,554	-0.01(-0.10%)
Nov 23, 2005	12.13	12.13	12.05	12.11	5,406	-0.03(-0.24%)
Nov 22, 2005	11.96	12.14	11.88	12.14	21,078	+0.03(+0.21%)
Nov 21, 2005	11.98	12.11	11.83	12.11	27,082	-0.03(-0.24%)
Nov 18, 2005	12.16	12.16	11.96	12.14	23,027	+0.11(+0.90%)
Nov 17, 2005	11.79	12.03	11.68	12.03	16,471	+0.39(+3.34%)
Nov 16, 2005	11.75	11.75	11.51	11.64	21,443	-0.18(-1.56%)
Nov 15, 2005	11.98	12.41	11.77	11.83	49,051	-0.17(-1.43%)
Nov 14, 2005	12.29	12.40	12.00	12.00	11,358	-0.41(-3.31%)
Nov 11, 2005	12.07	12.41	12.06	12.41	19,313	+0.18(+1.47%)
Nov 10, 2005	12.01	12.26	11.76	12.23	20,123	+0.24(+1.99%)
Nov 09, 2005	11.83	11.99	11.67	11.99	19,638	+0.19(+1.63%)
Nov 08, 2005	11.77	11.84	11.71	11.80	65,014	-0.05(-0.42%)
Nov 07, 2005	11.79	11.87	11.62	11.85	15,210	+0.11(+0.96%)
Nov 04, 2005	11.81	11.82	11.53	11.74	23,813	-0.06(-0.53%)
Nov 03, 2005	11.72	11.85	11.59	11.80	16,994	+0.05(+0.43%)
Nov 02, 2005	11.29	11.75	11.17	11.75	32,035	+0.54(+4.82%)
Nov 01, 2005	11.13	11.22	10.99	11.21	21,496	-0.05(-0.48%)
Oct 31, 2005	11.10	11.27	11.05	11.26	90,944	+0.18(+1.59%)
Oct 28, 2005	11.01	11.14	10.97	11.09	34,622	+0.10(+0.88%)
Oct 27, 2005	11.01	11.11	10.84	10.99	39,527	-0.12(-1.06%)
Oct 26, 2005	11.19	11.31	11.03	11.11	25,554	-0.07(-0.64%)
Oct 25, 2005	11.26	11.26	10.96	11.18	75,212	-0.18(-1.62%)
Oct 24, 2005	10.84	11.36	10.75	11.36	17,152	+0.46(+4.26%)
Oct 21, 2005	10.69	11.00	10.69	10.90	35,985	+0.10(+0.89%)
Oct 20, 2005	10.98	11.02	10.79	10.80	15,917	-0.28(-2.57%)
Oct 19, 2005	10.43	11.09	10.40	11.09	54,451	+0.55(+5.20%)
Oct 18, 2005	10.66	10.76	10.43	10.54	24,823	-0.20(-1.87%)
Oct 17, 2005	10.79	10.84	10.47	10.74	42,376	-0.08(-0.70%)
Oct 14, 2005	10.88	10.88	10.55	10.82	32,530	+0.06(+0.58%)
Oct 13, 2005	10.53	10.80	10.42	10.75	54,704	+0.17(+1.62%)
Oct 12, 2005	10.77	10.77	10.33	10.58	99,797	-0.23(-2.09%)
Oct 11, 2005	11.39	11.39	10.81	10.81	112,841	-0.52(-4.62%)
Oct 10, 2005	11.16	11.35	11.14	11.33	18,955	+0.08(+0.67%)
Oct 07, 2005	11.26	11.38	11.15	11.26	15,638	+0.10(+0.90%)
Oct 06, 2005	11.18	11.34	11.10	11.15	25,878	-0.08(-0.71%)
Oct 05, 2005	11.17	11.34	11.10	11.23	70,290	-0.13(-1.18%)
Oct 04, 2005	11.51	11.54	11.14	11.37	21,904	-0.14(-1.20%)

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.