Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	13.09	13.10	13.05	13.05	95,022	-0.06(-0.45%)
Dec 29, 2005	13.12	13.18	13.11	13.11	117,407	-0.02(-0.13%)
Dec 28, 2005	13.10	13.16	13.10	13.12	82,230	+0.02(+0.17%)
Dec 27, 2005	13.22	13.26	13.10	13.10	25,126	-0.11(-0.84%)
Dec 23, 2005	13.19	13.23	13.19	13.21	54,820	+0.03(+0.25%)
Dec 22, 2005	13.16	13.19	13.11	13.18	167,659	-0.01(-0.08%)
Dec 21, 2005	13.20	13.26	13.15	13.19	81,774	+0.02(+0.18%)
Dec 20, 2005	13.18	13.22	13.12	13.17	139,792	-0.02(-0.18%)
Dec 19, 2005	13.30	13.33	13.19	13.19	59,845	-0.14(-1.04%)
Dec 16, 2005	13.40	13.40	13.31	13.33	201,465	-0.02(-0.13%)
Dec 15, 2005	13.38	13.40	13.30	13.35	58,018	-0.05(-0.36%)
Dec 14, 2005	13.34	13.42	13.33	13.40	91,367	+0.05(+0.36%)
Dec 13, 2005	13.24	13.37	13.24	13.35	196,440	+0.04(+0.31%)
Dec 12, 2005	13.30	13.35	13.28	13.31	74,921	+0.04(+0.28%)
Dec 09, 2005	13.24	13.31	13.19	13.27	56,647	+0.04(+0.31%)
Dec 08, 2005	13.29	13.32	13.20	13.23	74,007	-0.07(-0.56%)
Dec 07, 2005	13.27	13.31	13.25	13.30	58,018	+0.03(+0.25%)
Dec 06, 2005	13.30	13.37	13.27	13.27	98,220	+0.02(+0.18%)
Dec 05, 2005	13.30	13.31	13.19	13.25	89,540	-0.07(-0.54%)
Dec 02, 2005	13.27	13.33	13.27	13.32	47,968	+0.04(+0.33%)
Dec 01, 2005	13.22	13.29	13.20	13.27	154,411	+0.13(+0.98%)
Nov 30, 2005	13.24	13.26	13.14	13.14	49,795	-0.09(-0.66%)
Nov 29, 2005	13.30	13.35	13.21	13.23	74,464	-0.05(-0.36%)
Nov 28, 2005	13.41	13.41	13.28	13.28	111,468	-0.14(-1.01%)
Nov 25, 2005	13.43	13.43	13.37	13.42	60,302	+0.01(+0.05%)
Nov 23, 2005	13.33	13.45	13.32	13.41	115,580	+0.07(+0.53%)
Nov 22, 2005	13.23	13.34	13.21	13.34	97,306	+0.08(+0.61%)
Nov 21, 2005	13.18	13.27	13.18	13.26	151,213	+0.06(+0.48%)
Nov 18, 2005	13.19	13.21	13.11	13.20	208,318	+0.05(+0.38%)
Nov 17, 2005	13.00	13.15	13.00	13.14	358,161	+0.18(+1.38%)
Nov 16, 2005	12.98	13.01	12.92	12.97	55,734	-0.01(-0.10%)
Nov 15, 2005	13.14	13.14	12.97	12.98	288,265	-0.16(-1.23%)
Nov 14, 2005	13.16	13.19	13.12	13.14	176,796	+0.02(+0.13%)
Nov 11, 2005	13.10	13.14	13.10	13.12	183,649	+0.03(+0.22%)
Nov 10, 2005	12.91	13.11	12.90	13.09	222,480	+0.19(+1.46%)
Nov 09, 2005	12.89	12.95	12.85	12.91	60,759	+0.03(+0.22%)
Nov 08, 2005	12.93	12.93	12.86	12.88	150,756	-0.10(-0.74%)
Nov 07, 2005	12.99	13.00	12.92	12.97	155,781	+0.08(+0.59%)
Nov 04, 2005	12.89	12.90	12.85	12.90	82,687	+0.03(+0.22%)
Nov 03, 2005	12.96	12.96	12.82	12.87	274,103	+0.04(+0.32%)
Nov 02, 2005	12.61	12.84	12.61	12.83	115,123	+0.21(+1.63%)
Nov 01, 2005	12.64	12.65	12.58	12.62	95,936	+0.04(+0.28%)
Oct 31, 2005	12.52	12.68	12.52	12.59	2,253,584	+0.18(+1.45%)
Oct 28, 2005	12.29	12.43	12.28	12.41	286,894	+0.20(+1.65%)
Oct 27, 2005	12.39	12.42	12.19	12.21	158,522	-0.25(-2.02%)
Oct 26, 2005	12.52	12.58	12.45	12.46	3,451,415	-0.10(-0.78%)
Oct 25, 2005	12.61	12.63	12.50	12.56	1,068,545	-0.10(-0.78%)
Oct 24, 2005	12.58	12.65	12.52	12.65	52,993	+0.19(+1.54%)
Oct 21, 2005	12.56	12.56	12.46	12.46	47,054	-0.01(-0.09%)
Oct 20, 2005	12.58	12.67	12.41	12.47	67,155	-0.13(-1.06%)
Oct 19, 2005	12.31	12.61	12.28	12.61	720,434	+0.25(+2.00%)
Oct 18, 2005	12.47	12.47	12.35	12.36	118,778	-0.11(-0.89%)
Oct 17, 2005	12.43	12.48	12.40	12.47	2,688,037	+0.01(+0.09%)
Oct 14, 2005	12.42	12.49	12.35	12.46	138,878	+0.13(+1.07%)
Oct 13, 2005	12.30	12.36	12.26	12.33	78,119	-0.00(-0.02%)
Oct 12, 2005	12.46	12.49	12.29	12.33	1,275,493	-0.14(-1.12%)
Oct 11, 2005	12.53	12.59	12.46	12.47	93,651	-0.06(-0.45%)
Oct 10, 2005	12.61	12.62	12.53	12.53	48,881	-0.05(-0.43%)
Oct 07, 2005	12.56	12.62	12.55	12.58	88,169	+0.04(+0.31%)
Oct 06, 2005	12.56	12.69	12.46	12.54	218,825	-0.01(-0.11%)
Oct 05, 2005	12.67	12.68	12.56	12.56	159,436	-0.16(-1.22%)
Oct 04, 2005	12.77	12.84	12.71	12.71	108,727	-0.05(-0.39%)

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.