Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	11.61	11.67	11.61	11.67	1,771	+0.09(+0.81%)
Dec 29, 2005	11.57	11.57	11.57	11.57	1,054	-0.10(-0.85%)
Dec 28, 2005	11.64	11.74	11.64	11.67	14,855	+0.03(+0.24%)
Dec 27, 2005	11.64	11.64	11.64	11.64	873	+0.00(+0.00%)
Dec 23, 2005	11.63	11.73	11.62	11.64	7,882	-0.06(-0.53%)
Dec 22, 2005	11.59	11.71	11.59	11.71	4,474	+0.03(+0.23%)
Dec 21, 2005	11.76	11.76	11.68	11.68	11,214	+0.09(+0.74%)
Dec 20, 2005	11.67	11.67	11.59	11.59	5,726	+0.01(+0.06%)
Dec 19, 2005	11.67	11.67	11.57	11.59	5,709	+0.02(+0.15%)
Dec 16, 2005	11.60	11.67	11.57	11.57	14,564	-0.03(-0.30%)
Dec 15, 2005	11.57	11.60	11.57	11.60	5,636	+0.03(+0.27%)
Dec 14, 2005	11.67	11.67	11.57	11.57	14,681	-0.05(-0.41%)
Dec 13, 2005	11.58	11.67	11.57	11.62	2,912	+0.04(+0.36%)
Dec 12, 2005	11.58	11.58	11.58	11.58	0	+0.00(+0.00%)
Dec 09, 2005	11.52	11.58	11.52	11.58	12,234	+0.04(+0.33%)
Dec 08, 2005	11.56	11.56	11.54	11.54	582	-0.07(-0.62%)
Dec 07, 2005	11.61	11.61	11.61	11.61	0	+0.00(+0.00%)
Dec 06, 2005	11.58	11.61	11.53	11.61	12,207	+0.08(+0.68%)
Dec 05, 2005	11.60	11.60	11.53	11.54	4,133	-0.01(-0.12%)
Dec 02, 2005	11.55	11.55	11.55	11.55	0	+0.00(+0.00%)
Dec 01, 2005	11.53	11.60	11.53	11.55	5,144	+0.03(+0.24%)
Nov 30, 2005	11.52	11.53	11.52	11.52	2,254	+0.02(+0.18%)
Nov 29, 2005	11.55	11.55	11.50	11.50	8,371	-0.00(-0.03%)
Nov 28, 2005	11.50	11.50	11.50	11.50	311	-0.17(-1.44%)
Nov 25, 2005	11.67	11.67	11.67	11.67	5,586	+0.00(+0.03%)
Nov 23, 2005	11.59	11.67	11.56	11.67	4,704	+0.08(+0.71%)
Nov 22, 2005	11.59	11.59	11.59	11.59	9,580	+0.03(+0.30%)
Nov 21, 2005	11.55	11.56	11.55	11.55	2,598	+0.00(+0.00%)
Nov 18, 2005	11.55	11.55	11.50	11.55	7,451	+0.02(+0.15%)
Nov 17, 2005	11.53	11.53	11.53	11.53	0	+0.00(+0.00%)
Nov 16, 2005	11.56	11.62	11.53	11.53	6,122	-0.05(-0.44%)
Nov 15, 2005	11.59	11.59	11.59	11.59	0	+0.00(+0.00%)
Nov 14, 2005	11.59	11.59	11.59	11.59	0	+0.00(+0.00%)
Nov 11, 2005	11.59	11.64	11.59	11.59	3,460	+0.02(+0.15%)
Nov 10, 2005	11.55	11.57	11.53	11.57	12,816	+0.03(+0.24%)
Nov 09, 2005	11.54	11.54	11.53	11.54	2,039	-0.00(-0.03%)
Nov 08, 2005	11.54	11.54	11.54	11.54	1,436	+0.00(+0.03%)
Nov 07, 2005	11.54	11.54	11.54	11.54	6,990	+0.04(+0.36%)
Nov 04, 2005	11.65	11.65	11.50	11.50	3,413	-0.07(-0.62%)
Nov 03, 2005	11.65	11.65	11.57	11.57	926	+0.00(+0.03%)
Nov 02, 2005	11.65	11.65	11.57	11.57	1,858	+0.03(+0.30%)
Nov 01, 2005	11.53	11.53	11.53	11.53	2,062	-0.05(-0.41%)
Oct 31, 2005	11.58	11.58	11.58	11.58	873	+0.03(+0.27%)
Oct 28, 2005	11.55	11.55	11.55	11.55	0	+0.00(+0.00%)
Oct 27, 2005	11.55	11.55	11.55	11.55	0	+0.00(+0.00%)
Oct 26, 2005	11.51	11.78	11.51	11.55	8,805	-0.25(-2.12%)
Oct 25, 2005	11.80	11.80	11.80	11.80	291	+0.23(+2.01%)
Oct 24, 2005	11.64	11.82	11.57	11.57	6,574	-0.07(-0.59%)
Oct 21, 2005	11.57	11.71	11.57	11.64	873	+0.04(+0.33%)
Oct 20, 2005	11.57	11.78	11.57	11.60	4,080	-0.18(-1.49%)
Oct 19, 2005	11.57	11.78	11.57	11.78	1,773	+0.10(+0.88%)
Oct 18, 2005	11.67	11.67	11.58	11.67	5,787	+0.09(+0.74%)
Oct 17, 2005	11.62	11.62	11.59	11.59	3,699	-0.09(-0.79%)
Oct 14, 2005	11.58	11.68	11.57	11.68	10,163	+0.08(+0.65%)
Oct 13, 2005	11.57	11.60	11.57	11.60	3,932	+0.03(+0.22%)
Oct 12, 2005	11.57	11.58	11.57	11.58	4,235	+0.00(+0.02%)
Oct 11, 2005	11.60	11.60	11.58	11.58	946	-0.01(-0.09%)
Oct 10, 2005	11.67	11.67	11.59	11.59	7,261	+0.00(+0.00%)
Oct 07, 2005	11.59	11.59	11.59	11.59	0	+0.00(+0.00%)
Oct 06, 2005	11.60	11.62	11.59	11.59	20,267	+0.01(+0.12%)
Oct 05, 2005	11.57	11.57	11.57	11.57	0	-0.02(-0.18%)
Oct 04, 2005	11.60	11.60	11.59	11.59	533	-0.04(-0.35%)

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.