Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	11.96	11.96	11.90	11.92	420,064	-0.07(-0.60%)
Dec 29, 2005	12.13	12.13	11.99	11.99	349,984	-0.10(-0.81%)
Dec 28, 2005	12.12	12.13	12.05	12.09	245,281	+0.01(+0.08%)
Dec 27, 2005	12.26	12.27	12.08	12.08	302,012	-0.13(-1.08%)
Dec 23, 2005	12.23	12.25	12.19	12.21	361,247	+0.03(+0.24%)
Dec 22, 2005	12.13	12.20	12.13	12.18	194,806	+0.08(+0.65%)
Dec 21, 2005	12.11	12.19	12.07	12.10	262,384	+0.02(+0.20%)
Dec 20, 2005	12.09	12.14	12.04	12.08	183,543	+0.00(+0.04%)
Dec 19, 2005	12.25	12.25	12.07	12.07	288,247	-0.22(-1.77%)
Dec 16, 2005	12.32	12.32	12.26	12.29	334,550	+0.01(+0.10%)
Dec 15, 2005	12.33	12.35	12.25	12.28	189,383	-0.04(-0.33%)
Dec 14, 2005	12.34	12.36	12.25	12.32	355,407	-0.01(-0.06%)
Dec 13, 2005	12.31	12.37	12.28	12.33	229,429	-0.03(-0.23%)
Dec 12, 2005	12.40	12.40	12.32	12.36	603,608	+0.04(+0.33%)
Dec 09, 2005	12.28	12.35	12.22	12.32	209,823	+0.06(+0.51%)
Dec 08, 2005	12.35	12.37	12.16	12.25	251,538	-0.08(-0.66%)
Dec 07, 2005	12.40	12.40	12.29	12.34	256,544	-0.03(-0.27%)
Dec 06, 2005	12.43	12.49	12.36	12.37	235,269	+0.03(+0.25%)
Dec 05, 2005	12.40	12.40	12.29	12.34	249,452	-0.09(-0.71%)
Dec 02, 2005	12.41	12.48	12.40	12.43	283,241	+0.01(+0.10%)
Dec 01, 2005	12.31	12.45	12.31	12.42	1,224,737	+0.19(+1.55%)
Nov 30, 2005	12.23	12.27	12.20	12.23	123,474	+0.02(+0.18%)
Nov 29, 2005	12.29	12.33	12.20	12.20	363,333	-0.05(-0.43%)
Nov 28, 2005	12.34	12.34	12.23	12.26	214,412	-0.06(-0.53%)
Nov 25, 2005	12.31	12.33	12.27	12.32	113,463	+0.06(+0.47%)
Nov 23, 2005	12.24	12.37	12.24	12.26	319,950	+0.06(+0.51%)
Nov 22, 2005	12.09	12.25	12.06	12.20	393,367	+0.09(+0.71%)
Nov 21, 2005	12.09	12.13	12.03	12.12	375,430	+0.00(+0.02%)
Nov 18, 2005	12.14	12.18	12.06	12.11	898,947	+0.03(+0.26%)
Nov 17, 2005	11.96	12.08	11.96	12.08	346,230	+0.16(+1.31%)
Nov 16, 2005	11.90	11.93	11.85	11.93	163,103	+0.05(+0.44%)
Nov 15, 2005	11.93	11.96	11.85	11.87	367,921	-0.05(-0.38%)
Nov 14, 2005	11.91	11.93	11.87	11.92	288,664	+0.04(+0.32%)
Nov 11, 2005	11.91	11.94	11.88	11.88	314,944	+0.01(+0.12%)
Nov 10, 2005	11.75	11.87	11.70	11.87	420,064	+0.07(+0.57%)
Nov 09, 2005	11.75	11.82	11.72	11.80	162,269	+0.03(+0.22%)
Nov 08, 2005	11.76	11.83	11.72	11.77	203,149	-0.03(-0.26%)
Nov 07, 2005	11.78	11.83	11.72	11.80	389,196	+0.06(+0.51%)
Nov 04, 2005	11.72	11.75	11.66	11.74	354,990	+0.04(+0.37%)
Nov 03, 2005	11.67	11.73	11.62	11.70	278,235	+0.15(+1.29%)
Nov 02, 2005	11.38	11.57	11.38	11.55	184,378	+0.12(+1.09%)
Nov 01, 2005	11.39	11.45	11.39	11.43	290,750	+0.05(+0.44%)
Oct 31, 2005	11.34	11.51	11.34	11.38	502,242	+0.10(+0.85%)
Oct 28, 2005	11.23	11.29	11.13	11.28	183,126	+0.09(+0.79%)
Oct 27, 2005	11.33	11.33	11.19	11.19	130,566	-0.17(-1.46%)
Oct 26, 2005	11.37	11.48	11.34	11.36	312,024	-0.03(-0.23%)
Oct 25, 2005	11.39	11.43	11.30	11.38	178,538	-0.06(-0.57%)
Oct 24, 2005	11.36	11.45	11.30	11.45	311,190	+0.13(+1.12%)
Oct 21, 2005	11.36	11.40	11.29	11.32	299,092	+0.09(+0.79%)
Oct 20, 2005	11.35	11.37	11.19	11.23	273,647	-0.08(-0.70%)
Oct 19, 2005	11.08	11.31	11.08	11.31	282,824	+0.14(+1.27%)
Oct 18, 2005	11.20	11.24	11.16	11.17	341,224	-0.02(-0.19%)
Oct 17, 2005	11.15	11.20	11.12	11.19	368,756	+0.02(+0.21%)
Oct 14, 2005	11.15	11.18	11.10	11.17	118,052	+0.05(+0.45%)
Oct 13, 2005	11.05	11.15	11.00	11.12	224,006	+0.07(+0.63%)
Oct 12, 2005	11.08	11.14	11.02	11.05	381,687	-0.08(-0.69%)
Oct 11, 2005	11.20	11.24	11.10	11.13	233,601	-0.06(-0.52%)
Oct 10, 2005	11.31	11.31	11.18	11.18	170,195	-0.12(-1.02%)
Oct 07, 2005	11.31	11.35	11.27	11.30	127,229	+0.03(+0.28%)
Oct 06, 2005	11.40	11.41	11.17	11.27	274,064	-0.13(-1.14%)
Oct 05, 2005	11.55	11.55	11.40	11.40	256,961	-0.17(-1.43%)
Oct 04, 2005	11.69	11.73	11.56	11.56	114,297	-0.14(-1.17%)

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.