Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	11.02	11.08	10.92	11.00	122,300	-0.05(-0.45%)
Dec 29, 2005	11.05	11.24	11.00	11.05	60,825	-0.11(-0.99%)
Dec 28, 2005	11.19	11.22	10.84	11.16	85,400	+0.07(+0.63%)
Dec 27, 2005	11.07	11.22	11.05	11.09	53,000	-0.11(-0.98%)
Dec 23, 2005	11.12	11.22	11.03	11.20	50,412	+0.08(+0.72%)
Dec 22, 2005	10.99	11.18	10.99	11.12	31,835	+0.07(+0.63%)
Dec 21, 2005	10.99	11.13	10.99	11.05	18,670	+0.05(+0.45%)
Dec 20, 2005	11.00	11.15	10.98	11.00	77,237	-0.06(-0.54%)
Dec 19, 2005	11.29	11.39	11.04	11.06	45,415	-0.33(-2.90%)
Dec 16, 2005	11.20	11.48	11.20	11.39	77,488	+0.07(+0.62%)
Dec 15, 2005	11.50	11.53	11.21	11.32	126,537	-0.29(-2.50%)
Dec 14, 2005	11.75	11.75	11.55	11.61	82,926	-0.08(-0.68%)
Dec 13, 2005	11.69	11.80	11.64	11.69	45,552	-0.08(-0.68%)
Dec 12, 2005	11.72	11.82	11.63	11.77	66,957	+0.00(+0.00%)
Dec 09, 2005	11.73	11.83	11.54	11.77	41,313	+0.14(+1.20%)
Dec 08, 2005	11.60	11.84	11.56	11.63	110,116	+0.03(+0.26%)
Dec 07, 2005	11.61	11.61	11.53	11.60	61,151	+0.07(+0.61%)
Dec 06, 2005	11.55	11.57	11.32	11.53	100,206	+0.04(+0.35%)
Dec 05, 2005	11.94	11.94	11.46	11.49	47,449	-0.26(-2.21%)
Dec 02, 2005	11.58	11.79	11.50	11.75	77,722	+0.05(+0.43%)
Dec 01, 2005	11.24	11.80	11.20	11.70	136,106	+0.60(+5.41%)
Nov 30, 2005	11.17	11.32	11.05	11.10	28,801	-0.02(-0.18%)
Nov 29, 2005	11.11	11.25	11.06	11.12	38,432	-0.02(-0.18%)
Nov 28, 2005	11.32	11.45	11.13	11.14	63,897	-0.25(-2.19%)
Nov 25, 2005	11.36	11.48	11.19	11.39	37,785	+0.16(+1.42%)
Nov 23, 2005	11.24	11.39	11.17	11.23	53,362	-0.04(-0.35%)
Nov 22, 2005	11.21	11.35	11.12	11.27	76,137	-0.14(-1.23%)
Nov 21, 2005	11.40	11.49	11.22	11.41	74,732	+0.00(+0.00%)
Nov 18, 2005	10.90	11.45	10.90	11.41	104,516	+0.42(+3.82%)
Nov 17, 2005	10.62	11.12	10.55	10.99	55,201	+0.44(+4.17%)
Nov 16, 2005	10.56	10.75	10.51	10.55	53,218	-0.02(-0.19%)
Nov 15, 2005	10.93	10.99	10.54	10.57	64,135	-0.45(-4.08%)
Nov 14, 2005	10.65	11.09	10.65	11.02	85,950	+0.21(+1.94%)
Nov 11, 2005	10.60	10.90	10.60	10.81	32,738	+0.14(+1.31%)
Nov 10, 2005	10.50	10.82	10.46	10.67	45,868	+0.14(+1.33%)
Nov 09, 2005	10.65	10.67	10.50	10.53	42,016	-0.10(-0.94%)
Nov 08, 2005	10.71	10.83	10.61	10.63	52,321	-0.15(-1.39%)
Nov 07, 2005	10.62	10.88	10.42	10.78	60,065	+0.11(+1.03%)
Nov 04, 2005	10.57	10.90	10.54	10.67	62,068	-0.01(-0.09%)
Nov 03, 2005	10.19	10.70	10.19	10.68	112,568	+0.49(+4.81%)
Nov 02, 2005	10.10	10.29	10.01	10.19	58,926	+0.00(+0.00%)
Nov 01, 2005	10.38	10.44	10.13	10.19	60,523	-0.16(-1.55%)
Oct 31, 2005	9.870	10.45	9.870	10.35	112,708	+0.46(+4.65%)
Oct 28, 2005	10.50	10.50	9.770	9.890	265,202	-0.75(-7.05%)
Oct 27, 2005	10.90	11.15	10.62	10.64	97,775	-0.44(-3.97%)
Oct 26, 2005	11.05	11.25	11.00	11.08	73,125	+0.11(+1.00%)
Oct 25, 2005	11.37	11.37	10.96	10.97	57,432	-0.30(-2.66%)
Oct 24, 2005	11.08	11.32	10.95	11.27	31,759	+0.12(+1.08%)
Oct 21, 2005	10.86	11.24	10.86	11.15	43,856	+0.26(+2.39%)
Oct 20, 2005	10.92	11.46	10.89	10.89	45,974	-0.14(-1.27%)
Oct 19, 2005	11.16	11.22	10.99	11.03	24,894	-0.18(-1.61%)
Oct 18, 2005	11.50	11.56	11.16	11.21	76,867	-0.16(-1.41%)
Oct 17, 2005	11.07	11.48	11.07	11.37	42,128	+0.26(+2.34%)
Oct 14, 2005	10.65	11.26	10.65	11.11	74,500	+0.23(+2.11%)
Oct 13, 2005	10.67	11.09	10.55	10.88	55,547	+0.31(+2.93%)
Oct 12, 2005	10.88	10.90	10.55	10.57	69,587	-0.36(-3.29%)
Oct 11, 2005	10.97	11.25	10.80	10.93	55,155	+0.01(+0.09%)
Oct 10, 2005	10.95	11.25	10.85	10.92	73,434	-0.11(-1.00%)
Oct 07, 2005	10.95	11.16	10.91	11.03	22,011	+0.03(+0.27%)
Oct 06, 2005	10.92	11.33	10.92	11.00	95,128	+0.02(+0.18%)
Oct 05, 2005	11.01	11.37	10.50	10.98	169,049	-0.64(-5.51%)
Oct 04, 2005	11.99	11.99	11.72	11.62	39,701	-0.28(-2.35%)

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.