Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	11.79	11.80	11.70	11.71	276,952	-0.12(-0.99%)
Dec 29, 2005	11.62	11.89	11.62	11.82	364,410	+0.24(+2.08%)
Dec 28, 2005	11.63	11.65	11.55	11.58	561,678	+0.01(+0.11%)
Dec 27, 2005	11.42	11.76	11.42	11.57	743,560	+0.19(+1.63%)
Dec 23, 2005	11.42	11.53	11.39	11.39	234,194	+0.01(+0.05%)
Dec 22, 2005	11.39	11.44	11.35	11.38	248,771	+0.05(+0.44%)
Dec 21, 2005	11.34	11.40	11.26	11.33	334,934	+0.05(+0.44%)
Dec 20, 2005	11.14	11.38	11.14	11.28	321,329	+0.17(+1.50%)
Dec 19, 2005	11.29	11.29	11.09	11.11	653,996	-0.15(-1.37%)
Dec 16, 2005	11.41	11.45	11.24	11.27	854,017	-0.14(-1.24%)
Dec 15, 2005	11.55	11.58	11.31	11.41	621,442	+0.22(+1.93%)
Dec 14, 2005	11.45	11.48	11.19	11.19	437,779	-0.26(-2.26%)
Dec 13, 2005	11.42	11.55	11.39	11.45	323,435	+0.03(+0.27%)
Dec 12, 2005	11.53	11.56	11.37	11.42	428,547	-0.02(-0.16%)
Dec 09, 2005	11.40	11.55	11.40	11.44	192,732	+0.09(+0.76%)
Dec 08, 2005	11.34	11.50	11.22	11.35	269,988	+0.04(+0.38%)
Dec 07, 2005	11.49	11.55	11.26	11.31	399,394	-0.18(-1.56%)
Dec 06, 2005	11.69	11.78	11.47	11.49	290,395	-0.19(-1.64%)
Dec 05, 2005	11.69	11.71	11.54	11.68	422,230	-0.04(-0.32%)
Dec 02, 2005	11.75	11.75	11.60	11.72	296,711	-0.04(-0.37%)
Dec 01, 2005	11.71	11.88	11.70	11.76	436,483	+0.07(+0.58%)
Nov 30, 2005	11.66	11.73	11.58	11.69	431,786	+0.01(+0.11%)
Nov 29, 2005	11.53	11.68	11.53	11.68	411,865	+0.19(+1.61%)
Nov 28, 2005	11.61	11.62	11.40	11.50	297,683	-0.07(-0.59%)
Nov 25, 2005	11.47	11.56	11.41	11.56	74,339	+0.04(+0.32%)
Nov 23, 2005	11.52	11.61	11.48	11.53	273,551	-0.02(-0.16%)
Nov 22, 2005	11.68	11.73	11.54	11.55	349,348	-0.16(-1.37%)
Nov 21, 2005	11.79	11.84	11.69	11.71	389,352	-0.09(-0.73%)
Nov 18, 2005	11.79	11.86	11.71	11.79	292,662	+0.05(+0.42%)
Nov 17, 2005	11.53	11.77	11.53	11.74	272,903	+0.23(+1.98%)
Nov 16, 2005	11.68	11.80	11.48	11.52	354,207	-0.07(-0.59%)
Nov 15, 2005	12.02	12.07	11.58	11.58	419,315	-0.44(-3.70%)
Nov 14, 2005	12.18	12.19	11.90	12.03	194,838	-0.09(-0.76%)
Nov 11, 2005	12.10	12.16	12.02	12.12	76,445	-0.02(-0.15%)
Nov 10, 2005	12.02	12.16	11.81	12.14	159,531	+0.13(+1.08%)
Nov 09, 2005	11.89	12.13	11.87	12.01	158,559	+0.15(+1.30%)
Nov 08, 2005	12.04	12.05	11.85	11.85	195,648	-0.29(-2.39%)
Nov 07, 2005	11.97	12.19	11.95	12.14	189,007	+0.17(+1.44%)
Nov 04, 2005	12.04	12.04	11.79	11.97	159,369	+0.01(+0.05%)
Nov 03, 2005	12.34	12.35	11.87	11.97	341,250	-0.38(-3.05%)
Nov 02, 2005	12.16	12.35	12.11	12.34	349,996	+0.22(+1.83%)
Nov 01, 2005	11.89	12.27	11.89	12.12	464,178	+0.14(+1.13%)
Oct 31, 2005	11.94	12.13	11.86	11.98	330,237	+0.13(+1.09%)
Oct 28, 2005	11.64	11.91	11.63	11.85	194,028	+0.28(+2.40%)
Oct 27, 2005	11.73	11.73	11.57	11.58	183,177	-0.19(-1.57%)
Oct 26, 2005	11.64	11.82	11.58	11.76	270,311	+0.09(+0.79%)
Oct 25, 2005	11.87	11.87	11.45	11.67	224,477	-0.23(-1.97%)
Oct 24, 2005	11.51	11.91	11.51	11.90	208,119	+0.48(+4.16%)
Oct 21, 2005	11.43	11.52	11.35	11.43	491,873	+0.04(+0.32%)
Oct 20, 2005	11.73	11.79	11.26	11.39	324,730	-0.37(-3.15%)
Oct 19, 2005	11.32	11.77	11.26	11.76	346,109	+0.39(+3.42%)
Oct 18, 2005	11.54	11.58	11.37	11.37	195,648	-0.12(-1.02%)
Oct 17, 2005	11.66	11.69	11.24	11.49	267,396	-0.21(-1.79%)
Oct 14, 2005	11.40	11.81	11.45	11.70	413,161	+0.31(+2.71%)
Oct 13, 2005	11.37	11.46	11.23	11.39	178,642	+0.02(+0.22%)
Oct 12, 2005	11.39	11.47	11.24	11.37	255,897	-0.02(-0.16%)
Oct 11, 2005	11.59	11.66	11.39	11.39	218,322	-0.20(-1.71%)
Oct 10, 2005	11.67	11.70	11.52	11.58	157,425	-0.01(-0.11%)
Oct 07, 2005	11.57	11.63	11.45	11.60	191,923	+0.12(+1.08%)
Oct 06, 2005	11.70	11.70	11.32	11.47	316,470	-0.09(-0.75%)
Oct 05, 2005	12.07	12.08	11.55	11.56	383,846	-0.51(-4.24%)
Oct 04, 2005	12.27	12.37	12.07	12.07	396,155	-0.16(-1.31%)

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.