Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	12.93	12.98	12.87	12.98	17,021	-0.07(-0.52%)
Dec 29, 2005	13.03	13.05	12.99	13.05	27,086	+0.01(+0.10%)
Dec 28, 2005	13.13	13.13	12.97	13.03	16,725	+0.11(+0.84%)
Dec 27, 2005	12.97	13.03	12.92	12.92	44,404	-0.03(-0.21%)
Dec 23, 2005	12.90	12.97	12.88	12.95	115,896	-0.54(-4.01%)
Dec 22, 2005	13.48	13.49	13.42	13.49	23,238	+0.09(+0.66%)
Dec 21, 2005	13.40	13.40	13.34	13.40	44,256	+0.07(+0.51%)
Dec 20, 2005	13.35	13.36	13.30	13.34	68,679	-0.11(-0.80%)
Dec 19, 2005	13.50	13.51	13.42	13.44	93,102	-0.03(-0.25%)
Dec 16, 2005	13.50	13.50	13.42	13.48	117,968	+0.18(+1.32%)
Dec 15, 2005	13.36	13.36	13.23	13.30	120,781	-0.16(-1.20%)
Dec 14, 2005	13.44	13.50	13.43	13.46	19,834	+0.03(+0.25%)
Dec 13, 2005	13.36	13.47	13.31	13.43	65,719	+0.03(+0.25%)
Dec 12, 2005	13.38	13.41	13.33	13.40	32,859	+0.17(+1.28%)
Dec 09, 2005	13.21	13.24	13.15	13.23	59,354	+0.09(+0.72%)
Dec 08, 2005	13.12	13.24	13.11	13.13	43,072	-0.01(-0.10%)
Dec 07, 2005	13.17	13.17	13.07	13.15	14,209	-0.05(-0.36%)
Dec 06, 2005	13.14	13.24	13.11	13.19	55,210	+0.05(+0.41%)
Dec 05, 2005	13.08	13.17	13.03	13.14	36,708	+0.08(+0.62%)
Dec 02, 2005	13.08	13.09	13.01	13.06	59,650	+0.04(+0.31%)
Dec 01, 2005	12.94	13.03	12.93	13.02	16,429	+0.10(+0.78%)
Nov 30, 2005	12.96	12.96	12.88	12.92	18,205	-0.05(-0.42%)
Nov 29, 2005	13.01	13.02	12.88	12.97	91,029	-0.04(-0.31%)
Nov 28, 2005	12.96	13.06	12.92	13.01	18,502	+0.05(+0.42%)
Nov 25, 2005	13.08	13.09	12.92	12.96	9,028	-0.01(-0.05%)
Nov 23, 2005	12.90	13.03	12.86	12.96	117,968	-0.08(-0.62%)
Nov 22, 2005	12.86	13.06	12.84	13.05	118,116	+0.16(+1.21%)
Nov 21, 2005	12.90	12.97	12.82	12.89	27,827	+0.08(+0.63%)
Nov 18, 2005	12.84	12.87	12.76	12.81	10,065	+0.01(+0.11%)
Nov 17, 2005	12.67	12.80	12.66	12.80	37,744	+0.09(+0.74%)
Nov 16, 2005	12.71	12.77	12.65	12.70	18,205	-0.11(-0.90%)
Nov 15, 2005	12.87	12.88	12.75	12.82	23,238	+0.06(+0.48%)
Nov 14, 2005	12.79	12.85	12.70	12.76	31,675	-0.04(-0.32%)
Nov 11, 2005	12.69	12.80	12.68	12.80	15,097	+0.05(+0.37%)
Nov 10, 2005	12.69	12.75	12.61	12.75	10,953	+0.14(+1.07%)
Nov 09, 2005	12.63	12.74	12.57	12.61	27,975	-0.04(-0.32%)
Nov 08, 2005	12.63	12.70	12.60	12.65	38,336	-0.08(-0.64%)
Nov 07, 2005	12.72	12.74	12.61	12.74	28,863	+0.14(+1.13%)
Nov 04, 2005	12.69	12.77	12.57	12.59	37,004	-0.14(-1.11%)
Nov 03, 2005	12.81	12.84	12.67	12.74	38,188	-0.08(-0.63%)
Nov 02, 2005	12.64	12.82	12.64	12.82	24,274	+0.19(+1.50%)
Nov 01, 2005	12.63	12.69	12.57	12.63	18,354	-0.04(-0.32%)
Oct 31, 2005	12.58	12.67	12.58	12.67	17,613	+0.05(+0.43%)
Oct 28, 2005	12.65	12.65	12.55	12.61	48,401	-0.04(-0.32%)
Oct 27, 2005	12.66	12.74	12.63	12.65	6,068	-0.02(-0.16%)
Oct 26, 2005	12.69	12.76	12.67	12.67	18,205	+0.01(+0.11%)
Oct 25, 2005	12.67	12.79	12.66	12.66	17,021	-0.01(-0.11%)
Oct 24, 2005	12.55	12.71	12.55	12.67	57,726	+0.15(+1.19%)
Oct 21, 2005	12.58	12.59	12.49	12.53	47,957	+0.06(+0.49%)
Oct 20, 2005	12.70	12.70	12.46	12.46	68,827	-0.20(-1.60%)
Oct 19, 2005	12.51	12.67	12.48	12.67	33,451	-0.01(-0.05%)
Oct 18, 2005	12.67	12.71	12.67	12.67	17,169	-0.12(-0.95%)
Oct 17, 2005	12.88	12.88	12.78	12.80	12,729	-0.15(-1.15%)
Oct 14, 2005	12.82	12.95	12.78	12.94	14,949	+0.15(+1.16%)
Oct 13, 2005	12.62	12.82	12.61	12.80	48,105	-0.05(-0.37%)
Oct 12, 2005	12.92	12.97	12.82	12.84	17,761	-0.03(-0.21%)
Oct 11, 2005	13.00	13.00	12.87	12.87	49,733	-0.06(-0.47%)
Oct 10, 2005	13.00	13.01	12.91	12.93	14,801	-0.07(-0.52%)
Oct 07, 2005	13.02	13.07	12.98	13.00	23,682	-0.07(-0.52%)
Oct 06, 2005	13.01	13.09	12.98	13.07	53,729	+0.11(+0.89%)
Oct 05, 2005	13.03	13.03	12.94	12.95	46,329	+0.01(+0.05%)
Oct 04, 2005	12.97	13.04	12.94	12.94	23,386	+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.