Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	12.92	12.96	12.86	12.96	17,041	-0.07(-0.52%)
Dec 29, 2005	13.02	13.04	12.98	13.03	27,117	+0.01(+0.10%)
Dec 28, 2005	13.11	13.11	12.96	13.02	16,744	+0.11(+0.84%)
Dec 27, 2005	12.96	13.02	12.90	12.91	44,455	-0.03(-0.21%)
Dec 23, 2005	12.89	12.96	12.87	12.94	116,029	-0.54(-4.01%)
Dec 22, 2005	13.46	13.48	13.40	13.48	23,265	+0.09(+0.66%)
Dec 21, 2005	13.38	13.39	13.33	13.39	44,307	+0.07(+0.51%)
Dec 20, 2005	13.33	13.34	13.28	13.32	68,758	-0.11(-0.80%)
Dec 19, 2005	13.48	13.49	13.41	13.43	93,208	-0.03(-0.25%)
Dec 16, 2005	13.48	13.48	13.40	13.46	118,103	+0.18(+1.32%)
Dec 15, 2005	13.35	13.35	13.21	13.29	120,919	-0.16(-1.20%)
Dec 14, 2005	13.42	13.48	13.42	13.45	19,856	+0.03(+0.25%)
Dec 13, 2005	13.35	13.46	13.29	13.42	65,794	+0.03(+0.25%)
Dec 12, 2005	13.36	13.40	13.31	13.38	32,897	+0.17(+1.28%)
Dec 09, 2005	13.19	13.23	13.14	13.21	59,422	+0.09(+0.72%)
Dec 08, 2005	13.11	13.23	13.10	13.12	43,121	-0.01(-0.10%)
Dec 07, 2005	13.16	13.16	13.06	13.13	14,225	-0.05(-0.36%)
Dec 06, 2005	13.13	13.23	13.10	13.18	55,273	+0.05(+0.41%)
Dec 05, 2005	13.06	13.15	13.02	13.13	36,749	+0.08(+0.62%)
Dec 02, 2005	13.06	13.08	13.00	13.04	59,718	+0.04(+0.31%)
Dec 01, 2005	12.93	13.01	12.92	13.00	16,448	+0.10(+0.78%)
Nov 30, 2005	12.95	12.95	12.87	12.90	18,226	-0.05(-0.42%)
Nov 29, 2005	12.99	13.00	12.87	12.96	91,134	-0.04(-0.31%)
Nov 28, 2005	12.94	13.04	12.90	13.00	18,523	+0.05(+0.42%)
Nov 25, 2005	13.06	13.07	12.90	12.94	9,039	-0.01(-0.05%)
Nov 23, 2005	12.89	13.01	12.84	12.95	118,103	-0.08(-0.62%)
Nov 22, 2005	12.84	13.04	12.82	13.03	118,251	+0.16(+1.21%)
Nov 21, 2005	12.89	12.96	12.80	12.88	27,858	+0.08(+0.63%)
Nov 18, 2005	12.83	12.86	12.74	12.79	10,076	+0.01(+0.11%)
Nov 17, 2005	12.65	12.79	12.65	12.78	37,787	+0.09(+0.74%)
Nov 16, 2005	12.70	12.75	12.63	12.69	18,226	-0.11(-0.90%)
Nov 15, 2005	12.86	12.87	12.73	12.80	23,265	+0.06(+0.48%)
Nov 14, 2005	12.77	12.84	12.69	12.74	31,711	-0.04(-0.32%)
Nov 11, 2005	12.68	12.78	12.67	12.78	15,114	+0.05(+0.37%)
Nov 10, 2005	12.67	12.73	12.59	12.73	10,965	+0.13(+1.07%)
Nov 09, 2005	12.62	12.72	12.56	12.60	28,007	-0.04(-0.32%)
Nov 08, 2005	12.62	12.69	12.59	12.64	38,380	-0.08(-0.64%)
Nov 07, 2005	12.71	12.73	12.59	12.72	28,896	+0.14(+1.13%)
Nov 04, 2005	12.68	12.75	12.55	12.58	37,046	-0.14(-1.11%)
Nov 03, 2005	12.79	12.82	12.65	12.72	38,231	-0.08(-0.63%)
Nov 02, 2005	12.63	12.81	12.63	12.80	24,302	+0.19(+1.50%)
Nov 01, 2005	12.62	12.68	12.56	12.61	18,374	-0.04(-0.32%)
Oct 31, 2005	12.57	12.65	12.57	12.65	17,634	+0.05(+0.43%)
Oct 28, 2005	12.64	12.64	12.54	12.60	48,456	-0.04(-0.32%)
Oct 27, 2005	12.65	12.72	12.62	12.64	6,075	-0.02(-0.16%)
Oct 26, 2005	12.68	12.74	12.65	12.66	18,226	+0.01(+0.11%)
Oct 25, 2005	12.65	12.77	12.65	12.65	17,041	-0.01(-0.11%)
Oct 24, 2005	12.53	12.69	12.53	12.66	57,792	+0.15(+1.19%)
Oct 21, 2005	12.57	12.58	12.48	12.51	48,012	+0.06(+0.49%)
Oct 20, 2005	12.69	12.69	12.44	12.45	68,906	-0.20(-1.60%)
Oct 19, 2005	12.50	12.65	12.46	12.65	33,489	-0.01(-0.05%)
Oct 18, 2005	12.66	12.69	12.65	12.66	17,189	-0.12(-0.95%)
Oct 17, 2005	12.87	12.87	12.76	12.78	12,743	-0.15(-1.15%)
Oct 14, 2005	12.81	12.94	12.77	12.93	14,966	+0.15(+1.16%)
Oct 13, 2005	12.61	12.80	12.60	12.78	48,160	-0.05(-0.37%)
Oct 12, 2005	12.90	12.96	12.80	12.83	17,782	-0.03(-0.21%)
Oct 11, 2005	12.98	12.98	12.86	12.86	49,790	-0.06(-0.47%)
Oct 10, 2005	12.98	12.99	12.90	12.92	14,818	-0.07(-0.52%)
Oct 07, 2005	13.00	13.05	12.96	12.98	23,709	-0.07(-0.52%)
Oct 06, 2005	12.99	13.07	12.96	13.05	53,791	+0.11(+0.89%)
Oct 05, 2005	13.02	13.02	12.93	12.94	46,382	+0.01(+0.05%)
Oct 04, 2005	12.96	13.02	12.93	12.93	23,413	+0.01(+0.05%)

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.