Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	13.34	13.41	13.29	13.35	102,046	+0.00(+0.00%)
Dec 29, 2005	13.39	13.40	13.34	13.35	24,320	+0.04(+0.31%)
Dec 28, 2005	13.32	13.43	13.29	13.31	56,635	+0.06(+0.44%)
Dec 27, 2005	13.34	13.34	13.25	13.25	44,049	-0.02(-0.18%)
Dec 23, 2005	13.16	13.27	13.11	13.27	70,071	-0.14(-1.01%)
Dec 22, 2005	13.41	13.45	13.38	13.41	21,939	+0.05(+0.40%)
Dec 21, 2005	13.36	13.40	13.32	13.35	57,485	+0.02(+0.13%)
Dec 20, 2005	13.38	13.43	13.29	13.34	28,913	-0.12(-0.87%)
Dec 19, 2005	13.44	13.52	13.44	13.45	101,365	+0.08(+0.57%)
Dec 16, 2005	13.38	13.46	13.35	13.38	99,324	+0.09(+0.71%)
Dec 15, 2005	13.42	13.42	13.21	13.28	67,350	-0.18(-1.31%)
Dec 14, 2005	13.45	13.47	13.38	13.46	70,241	-0.06(-0.48%)
Dec 13, 2005	13.41	13.53	13.34	13.52	53,234	+0.06(+0.48%)
Dec 12, 2005	13.44	13.46	13.37	13.46	78,915	+0.13(+0.97%)
Dec 09, 2005	13.24	13.37	13.24	13.33	78,405	+0.05(+0.35%)
Dec 08, 2005	13.26	13.35	13.18	13.28	111,740	+0.12(+0.94%)
Dec 07, 2005	13.24	13.24	13.09	13.16	251,373	-0.11(-0.80%)
Dec 06, 2005	13.26	13.35	13.24	13.26	145,925	+0.21(+1.58%)
Dec 05, 2005	13.11	13.12	12.98	13.06	106,468	-0.02(-0.18%)
Dec 02, 2005	12.99	13.09	12.99	13.08	37,586	+0.15(+1.18%)
Dec 01, 2005	12.75	12.93	12.75	12.93	34,865	+0.29(+2.33%)
Nov 30, 2005	12.68	12.74	12.64	12.64	47,961	-0.17(-1.33%)
Nov 29, 2005	12.89	12.90	12.79	12.81	64,969	-0.18(-1.40%)
Nov 28, 2005	12.93	13.05	12.83	12.99	57,315	+0.15(+1.19%)
Nov 25, 2005	12.92	12.92	12.82	12.84	9,014	-0.09(-0.68%)
Nov 23, 2005	12.84	12.97	12.69	12.92	37,586	+0.06(+0.46%)
Nov 22, 2005	12.76	12.86	12.65	12.86	30,273	+0.08(+0.60%)
Nov 21, 2005	12.75	13.05	12.67	12.79	123,986	+0.10(+0.79%)
Nov 18, 2005	12.64	12.75	12.60	12.69	89,460	+0.01(+0.09%)
Nov 17, 2005	12.58	12.68	12.48	12.68	76,364	+0.16(+1.27%)
Nov 16, 2005	12.49	12.54	12.41	12.52	32,314	+0.05(+0.42%)
Nov 15, 2005	12.41	12.55	12.41	12.46	56,975	-0.13(-1.03%)
Nov 14, 2005	12.64	12.65	12.50	12.59	29,423	-0.05(-0.42%)
Nov 11, 2005	12.44	12.65	12.44	12.65	75,854	+0.21(+1.65%)
Nov 10, 2005	12.44	12.56	12.38	12.44	137,762	-0.02(-0.14%)
Nov 09, 2005	12.49	12.56	12.39	12.46	86,569	-0.05(-0.38%)
Nov 08, 2005	12.41	12.53	12.41	12.51	44,730	+0.00(+0.00%)
Nov 07, 2005	12.49	12.54	12.46	12.51	60,887	+0.02(+0.19%)
Nov 04, 2005	12.55	12.62	12.45	12.48	245,080	-0.09(-0.75%)
Nov 03, 2005	12.72	12.76	12.57	12.58	118,883	-0.02(-0.19%)
Nov 02, 2005	12.50	12.60	12.49	12.60	83,337	+0.10(+0.80%)
Nov 01, 2005	12.59	12.61	12.45	12.50	73,643	-0.04(-0.28%)
Oct 31, 2005	12.51	12.58	12.45	12.54	17,687	+0.08(+0.66%)
Oct 28, 2005	12.37	12.45	12.32	12.45	23,130	+0.11(+0.86%)
Oct 27, 2005	12.54	12.55	12.35	12.35	17,517	-0.11(-0.90%)
Oct 26, 2005	12.55	12.55	12.44	12.46	52,723	-0.04(-0.33%)
Oct 25, 2005	12.44	12.58	12.44	12.50	35,886	+0.18(+1.48%)
Oct 24, 2005	12.09	12.32	12.09	12.32	68,030	+0.23(+1.90%)
Oct 21, 2005	12.20	12.22	12.08	12.09	80,786	-0.04(-0.29%)
Oct 20, 2005	12.46	12.46	12.12	12.12	79,595	-0.35(-2.83%)
Oct 19, 2005	12.32	12.48	12.19	12.48	62,248	+0.04(+0.33%)
Oct 18, 2005	12.40	12.48	12.35	12.44	30,273	-0.19(-1.49%)
Oct 17, 2005	12.61	12.63	12.52	12.62	203,582	-0.06(-0.51%)
Oct 14, 2005	12.59	12.69	12.57	12.69	154,769	+0.07(+0.56%)
Oct 13, 2005	12.51	12.62	12.42	12.62	83,847	-0.17(-1.33%)
Oct 12, 2005	12.92	12.95	12.75	12.79	75,173	-0.19(-1.50%)
Oct 11, 2005	12.99	13.07	12.90	12.98	56,125	-0.04(-0.27%)
Oct 10, 2005	13.08	13.11	12.99	13.02	34,015	-0.08(-0.58%)
Oct 07, 2005	13.12	13.14	13.04	13.09	51,023	+0.04(+0.32%)
Oct 06, 2005	13.08	13.11	12.97	13.05	208,344	+0.02(+0.14%)
Oct 05, 2005	13.17	13.20	13.04	13.04	62,418	-0.02(-0.13%)
Oct 04, 2005	13.12	13.24	13.05	13.05	42,689	-0.19(-1.42%)

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.