Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	10.62	10.64	10.46	10.59	231,311	-0.06(-0.58%)
Dec 29, 2005	10.71	10.74	10.62	10.65	307,724	-0.08(-0.79%)
Dec 28, 2005	10.76	10.85	10.71	10.73	309,019	+0.03(+0.33%)
Dec 27, 2005	10.93	10.97	10.67	10.70	319,380	-0.22(-2.02%)
Dec 23, 2005	10.80	10.93	10.78	10.92	166,554	+0.15(+1.36%)
Dec 22, 2005	10.80	10.84	10.75	10.77	537,222	+0.01(+0.11%)
Dec 21, 2005	10.50	10.77	10.50	10.76	417,551	+0.28(+2.65%)
Dec 20, 2005	10.36	10.67	10.35	10.48	573,745	+0.11(+1.04%)
Dec 19, 2005	10.44	10.44	10.32	10.37	490,079	-0.07(-0.67%)
Dec 16, 2005	10.24	10.44	10.24	10.44	1,055,535	+0.23(+2.23%)
Dec 15, 2005	10.37	10.38	10.22	10.22	396,829	-0.14(-1.34%)
Dec 14, 2005	10.41	10.52	10.33	10.35	253,846	-0.05(-0.48%)
Dec 13, 2005	10.42	10.48	10.31	10.40	310,314	+0.00(+0.04%)
Dec 12, 2005	10.42	10.44	10.30	10.40	332,849	+0.04(+0.37%)
Dec 09, 2005	10.46	10.50	10.35	10.36	327,151	-0.08(-0.81%)
Dec 08, 2005	10.38	10.55	10.37	10.45	337,512	+0.10(+0.93%)
Dec 07, 2005	10.36	10.47	10.33	10.35	345,283	-0.00(-0.04%)
Dec 06, 2005	10.47	10.52	10.31	10.35	316,013	-0.10(-1.00%)
Dec 05, 2005	10.37	10.48	10.28	10.46	347,096	+0.02(+0.22%)
Dec 02, 2005	10.55	10.55	10.31	10.44	546,547	-0.16(-1.53%)
Dec 01, 2005	10.50	10.80	10.50	10.60	534,891	+0.15(+1.40%)
Nov 30, 2005	10.49	10.54	10.37	10.45	1,506,761	-0.02(-0.18%)
Nov 29, 2005	10.33	10.54	10.37	10.47	226,130	+0.14(+1.31%)
Nov 28, 2005	10.52	10.52	10.28	10.33	247,370	-0.18(-1.73%)
Nov 25, 2005	10.54	10.55	10.45	10.52	117,080	-0.00(-0.04%)
Nov 23, 2005	10.56	10.59	10.49	10.52	328,446	-0.08(-0.73%)
Nov 22, 2005	10.58	10.65	10.49	10.60	288,556	-0.03(-0.26%)
Nov 21, 2005	10.55	10.67	10.48	10.62	345,283	+0.03(+0.26%)
Nov 18, 2005	10.66	10.77	10.49	10.60	242,449	+0.03(+0.33%)
Nov 17, 2005	10.47	10.61	10.46	10.56	229,757	+0.15(+1.41%)
Nov 16, 2005	10.54	10.54	10.36	10.42	263,948	-0.12(-1.17%)
Nov 15, 2005	10.51	10.66	10.37	10.54	240,636	+0.01(+0.11%)
Nov 14, 2005	10.71	10.72	10.41	10.53	257,991	-0.18(-1.69%)
Nov 11, 2005	10.49	10.80	10.47	10.71	170,957	+0.22(+2.14%)
Nov 10, 2005	10.74	10.74	10.31	10.49	386,209	-0.25(-2.37%)
Nov 09, 2005	10.49	10.90	10.50	10.74	257,473	+0.25(+2.39%)
Nov 08, 2005	10.54	10.60	10.44	10.49	281,303	-0.10(-0.95%)
Nov 07, 2005	10.66	10.69	10.44	10.59	336,994	-0.07(-0.62%)
Nov 04, 2005	10.71	10.71	10.42	10.66	333,108	+0.01(+0.07%)
Nov 03, 2005	10.81	10.84	10.59	10.65	275,345	-0.12(-1.15%)
Nov 02, 2005	10.57	10.78	10.57	10.77	342,952	+0.20(+1.90%)
Nov 01, 2005	10.58	10.66	10.40	10.57	395,534	-0.06(-0.58%)
Oct 31, 2005	10.66	10.81	10.56	10.63	631,767	+0.00(+0.00%)
Oct 28, 2005	10.39	10.70	10.32	10.63	452,779	+0.28(+2.68%)
Oct 27, 2005	10.50	10.50	10.25	10.35	447,080	-0.13(-1.22%)
Oct 26, 2005	10.44	10.71	10.42	10.48	502,771	-0.01(-0.07%)
Oct 25, 2005	10.70	10.71	10.31	10.49	475,055	-0.24(-2.23%)
Oct 24, 2005	9.999	10.75	9.999	10.73	709,475	+0.79(+7.92%)
Oct 21, 2005	9.540	9.987	9.540	9.941	414,961	+0.44(+4.63%)
Oct 20, 2005	10.06	10.06	9.462	9.501	356,421	-0.36(-3.68%)
Oct 19, 2005	9.644	9.864	9.424	9.864	542,662	+0.20(+2.08%)
Oct 18, 2005	9.775	9.860	9.594	9.663	290,887	-0.17(-1.77%)
Oct 17, 2005	9.698	9.860	9.698	9.837	302,802	-0.00(-0.04%)
Oct 14, 2005	9.740	9.848	9.671	9.841	372,222	+0.10(+1.07%)
Oct 13, 2005	9.752	9.852	9.632	9.736	397,606	-0.01(-0.12%)
Oct 12, 2005	9.713	9.829	9.632	9.748	392,944	-0.04(-0.39%)
Oct 11, 2005	9.980	10.18	9.787	9.787	396,570	-0.14(-1.40%)
Oct 10, 2005	10.18	10.29	9.922	9.926	192,457	-0.22(-2.21%)
Oct 07, 2005	10.04	10.23	10.01	10.15	178,210	+0.17(+1.66%)
Oct 06, 2005	10.02	10.29	9.845	9.984	363,156	-0.01(-0.12%)
Oct 05, 2005	10.42	10.42	9.937	9.995	310,573	-0.42(-4.08%)
Oct 04, 2005	10.80	10.81	10.40	10.42	242,967	-0.39(-3.57%)

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.