Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	12.92	12.92	12.81	12.84	332,525	-0.16(-1.24%)
Dec 29, 2005	13.06	13.13	12.96	13.00	275,082	+0.00(+0.00%)
Dec 28, 2005	12.80	13.05	12.74	13.00	311,727	+0.15(+1.13%)
Dec 27, 2005	13.03	13.13	12.77	12.86	353,076	-0.18(-1.36%)
Dec 23, 2005	13.07	13.13	12.93	13.04	310,984	-0.03(-0.22%)
Dec 22, 2005	13.03	13.07	12.91	13.07	338,220	+0.06(+0.47%)
Dec 21, 2005	13.11	13.18	12.95	13.00	515,996	-0.06(-0.49%)
Dec 20, 2005	12.88	13.26	12.84	13.07	598,447	+0.18(+1.38%)
Dec 19, 2005	13.25	13.25	12.87	12.89	487,027	-0.36(-2.68%)
Dec 16, 2005	13.26	13.41	13.19	13.25	477,123	+0.00(+0.00%)
Dec 15, 2005	13.33	13.36	13.17	13.25	569,230	-0.10(-0.73%)
Dec 14, 2005	13.31	13.44	13.28	13.34	464,248	-0.04(-0.33%)
Dec 13, 2005	13.45	13.48	13.30	13.39	544,470	-0.10(-0.72%)
Dec 12, 2005	13.59	13.66	13.40	13.49	402,596	-0.04(-0.30%)
Dec 09, 2005	13.33	13.61	13.32	13.53	591,514	+0.19(+1.39%)
Dec 08, 2005	13.36	13.45	13.28	13.34	330,792	+0.04(+0.33%)
Dec 07, 2005	13.55	13.58	13.26	13.30	465,981	-0.25(-1.82%)
Dec 06, 2005	13.68	13.69	13.34	13.54	781,423	-0.14(-1.00%)
Dec 05, 2005	13.53	13.69	13.44	13.68	1,060,962	+0.16(+1.16%)
Dec 02, 2005	13.34	13.53	13.32	13.52	730,665	+0.11(+0.84%)
Dec 01, 2005	13.53	13.53	13.31	13.41	1,818,863	-0.10(-0.72%)
Nov 30, 2005	13.09	13.53	12.79	13.51	3,139,310	+0.74(+5.82%)
Nov 29, 2005	12.76	12.86	12.72	12.76	563,040	+0.04(+0.32%)
Nov 28, 2005	12.82	12.83	12.67	12.72	755,177	-0.06(-0.47%)
Nov 25, 2005	12.78	12.80	12.72	12.78	180,252	+0.04(+0.35%)
Nov 23, 2005	12.58	12.82	12.56	12.74	598,447	+0.13(+0.99%)
Nov 22, 2005	12.52	12.64	12.52	12.61	504,112	+0.01(+0.06%)
Nov 21, 2005	12.18	12.61	12.08	12.61	958,456	+0.43(+3.55%)
Nov 18, 2005	12.21	12.24	12.10	12.17	1,208,036	-0.04(-0.33%)
Nov 17, 2005	12.36	12.36	12.12	12.21	1,014,166	-0.11(-0.92%)
Nov 16, 2005	12.41	12.48	12.23	12.33	621,226	-0.07(-0.55%)
Nov 15, 2005	12.54	12.59	12.29	12.39	697,239	-0.17(-1.32%)
Nov 14, 2005	12.68	12.69	12.50	12.56	562,793	-0.11(-0.89%)
Nov 11, 2005	12.62	12.69	12.52	12.67	663,813	+0.11(+0.84%)
Nov 10, 2005	12.70	12.70	12.50	12.57	614,046	-0.09(-0.73%)
Nov 09, 2005	12.48	12.72	12.48	12.66	442,459	+0.20(+1.59%)
Nov 08, 2005	12.53	12.53	12.38	12.46	371,894	-0.14(-1.12%)
Nov 07, 2005	12.52	12.62	12.40	12.61	398,387	+0.08(+0.64%)
Nov 04, 2005	12.49	12.60	12.42	12.52	637,320	+0.03(+0.26%)
Nov 03, 2005	12.70	12.70	12.28	12.49	788,355	-0.19(-1.53%)
Nov 02, 2005	12.54	12.72	12.52	12.69	357,038	+0.11(+0.83%)
Nov 01, 2005	12.56	12.66	12.47	12.58	590,524	-0.04(-0.32%)
Oct 31, 2005	12.29	12.64	12.26	12.62	835,647	+0.36(+2.90%)
Oct 28, 2005	12.15	12.28	12.11	12.27	410,024	+0.15(+1.23%)
Oct 27, 2005	12.12	12.14	12.02	12.12	419,185	-0.03(-0.23%)
Oct 26, 2005	12.10	12.27	12.06	12.14	237,200	-0.05(-0.40%)
Oct 25, 2005	12.30	12.38	12.07	12.19	365,456	-0.21(-1.66%)
Oct 24, 2005	12.22	12.42	12.20	12.40	309,251	+0.21(+1.76%)
Oct 21, 2005	11.99	12.24	11.99	12.19	413,985	+0.09(+0.77%)
Oct 20, 2005	12.36	12.42	12.01	12.09	587,305	-0.31(-2.51%)
Oct 19, 2005	12.16	12.42	12.09	12.40	528,624	+0.21(+1.76%)
Oct 18, 2005	12.37	12.43	12.19	12.19	746,264	-0.17(-1.40%)
Oct 17, 2005	12.25	12.37	12.12	12.36	444,935	+0.10(+0.82%)
Oct 14, 2005	12.15	12.27	12.12	12.26	804,449	+0.17(+1.44%)
Oct 13, 2005	12.03	12.16	11.96	12.09	841,837	+0.06(+0.47%)
Oct 12, 2005	12.10	12.25	12.00	12.03	522,434	-0.12(-1.00%)
Oct 11, 2005	12.14	12.27	12.14	12.15	675,945	+0.04(+0.33%)
Oct 10, 2005	12.50	12.50	12.09	12.11	593,990	-0.00(-0.03%)
Oct 07, 2005	12.16	12.27	12.07	12.12	495,693	-0.02(-0.17%)
Oct 06, 2005	12.19	12.24	12.03	12.14	529,119	-0.04(-0.33%)
Oct 05, 2005	12.36	12.41	12.15	12.18	554,869	-0.21(-1.66%)
Oct 04, 2005	12.58	12.67	12.38	12.38	395,663	-0.16(-1.29%)

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.