Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	12.20	12.20	11.70	12.20	9,039	+0.40(+3.39%)
Dec 29, 2005	11.80	12.45	11.70	11.80	10,794	-0.60(-4.84%)
Dec 28, 2005	12.40	12.50	11.70	12.40	14,148	-0.10(-0.80%)
Dec 23, 2005	12.50	12.60	12.05	12.50	19,223	+0.60(+5.04%)
Dec 22, 2005	12.35	12.15	11.55	11.90	12,342	-0.45(-3.64%)
Dec 21, 2005	12.30	12.50	11.85	12.35	17,818	+0.05(+0.41%)
Dec 20, 2005	12.30	12.50	12.00	12.30	5,351	-0.55(-4.28%)
Dec 19, 2005	12.85	13.49	12.45	12.85	36,651	-0.15(-1.15%)
Dec 16, 2005	13.00	13.05	12.45	13.00	31,790	+0.05(+0.39%)
Dec 15, 2005	12.95	13.20	12.45	12.95	38,456	-0.30(-2.26%)
Dec 14, 2005	13.25	13.35	12.75	13.25	38,210	+0.50(+3.92%)
Dec 13, 2005	12.75	13.05	12.55	12.75	34,449	-0.05(-0.39%)
Dec 12, 2005	12.80	13.20	12.55	12.80	57,010	-0.20(-1.54%)
Dec 09, 2005	13.00	13.20	12.45	13.00	29,290	+0.00(+0.00%)
Dec 08, 2005	13.00	13.05	12.45	13.00	36,505	-0.10(-0.76%)
Dec 07, 2005	13.10	13.25	12.60	13.10	18,223	-0.25(-1.87%)
Dec 06, 2005	13.35	13.35	12.50	13.35	53,350	-0.10(-0.74%)
Dec 05, 2005	13.45	13.45	12.95	13.45	25,021	+0.45(+3.46%)
Dec 02, 2005	13.00	13.05	12.55	13.00	152,737	-0.10(-0.76%)
Dec 01, 2005	12.50	13.15	12.65	13.10	25,504	+0.60(+4.80%)
Nov 30, 2005	12.50	13.00	12.40	12.50	25,521	-0.15(-1.19%)
Nov 29, 2005	12.65	12.65	12.65	12.65	0	+0.00(+0.00%)
Nov 28, 2005	12.65	12.80	12.20	12.65	18,348	-0.30(-2.32%)
Nov 25, 2005	12.95	13.00	12.90	12.95	3,150	+0.20(+1.57%)
Nov 23, 2005	12.75	12.75	12.30	12.75	13,210	+0.25(+2.00%)
Nov 22, 2005	12.50	12.55	12.10	12.50	11,761	-0.30(-2.34%)
Nov 21, 2005	12.80	12.90	12.30	12.80	8,868	-0.20(-1.54%)
Nov 18, 2005	13.00	13.00	12.40	13.00	41,161	+0.35(+2.77%)
Nov 17, 2005	12.65	12.75	11.75	12.65	18,109	-0.35(-2.69%)
Nov 16, 2005	13.00	13.00	12.40	13.00	9,551	+0.25(+1.96%)
Nov 15, 2005	12.75	12.85	12.55	12.75	10,668	-0.10(-0.78%)
Nov 14, 2005	12.85	12.90	12.50	12.85	17,362	+0.35(+2.80%)
Nov 11, 2005	12.50	13.00	12.50	12.50	173,184	-0.25(-1.96%)
Nov 10, 2005	12.75	12.85	12.40	12.75	42,143	-0.09(-0.70%)
Nov 09, 2005	12.84	13.00	12.50	12.84	150,285	+0.44(+3.55%)
Nov 08, 2005	12.65	12.90	11.75	12.40	4,452	-0.25(-1.98%)
Nov 07, 2005	12.65	12.70	11.75	12.65	18,605	+0.65(+5.42%)
Nov 04, 2005	12.00	12.50	12.00	12.00	5,331	-0.15(-1.23%)
Nov 03, 2005	12.15	12.60	12.10	12.15	8,528	-0.05(-0.41%)
Nov 02, 2005	12.20	12.55	12.10	12.20	19,043	-0.30(-2.40%)
Nov 01, 2005	12.50	12.60	12.10	12.50	28,155	+0.10(+0.81%)
Oct 31, 2005	12.10	12.55	12.00	12.40	3,860	+0.30(+2.48%)
Oct 28, 2005	12.10	12.50	12.10	12.10	20,156	-0.10(-0.82%)
Oct 27, 2005	12.20	12.60	12.10	12.20	8,261	-0.10(-0.81%)
Oct 26, 2005	12.30	12.40	12.00	12.30	2,452	+0.30(+2.50%)
Oct 25, 2005	12.00	12.25	11.80	12.00	6,297	-0.05(-0.41%)
Oct 24, 2005	12.05	12.10	11.60	12.05	7,776	-0.20(-1.63%)
Oct 21, 2005	12.25	12.35	11.90	12.25	4,063	+0.50(+4.26%)
Oct 20, 2005	11.75	12.25	11.75	11.75	28,656	-0.75(-6.00%)
Oct 19, 2005	12.50	12.50	11.95	12.50	7,611	+0.00(+0.00%)
Oct 18, 2005	12.50	12.60	12.00	12.50	8,501	+0.40(+3.31%)
Oct 17, 2005	12.10	12.10	11.70	12.10	7,207	-0.20(-1.63%)
Oct 14, 2005	12.30	12.40	11.80	12.30	11,612	-0.15(-1.20%)
Oct 13, 2005	12.60	12.50	12.45	12.45	2,257	-0.15(-1.19%)
Oct 12, 2005	12.60	12.65	12.10	12.60	8,784	-0.05(-0.40%)
Oct 11, 2005	12.65	12.70	12.30	12.65	48,702	+0.10(+0.80%)
Oct 10, 2005	12.50	12.65	12.55	12.55	1,235	+0.05(+0.40%)
Oct 07, 2005	12.50	12.60	12.20	12.50	10,224	-0.35(-2.72%)
Oct 06, 2005	12.85	12.85	12.85	12.85	0	+0.15(+1.18%)
Oct 05, 2005	12.70	12.70	12.70	12.70	0	-0.30(-2.31%)
Oct 04, 2005	13.00	13.00	13.00	13.00	0	+0.00(+0.00%)

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.