Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	12.72	12.74	12.63	12.63	621,716	-0.16(-1.28%)
Dec 29, 2005	12.98	12.98	12.77	12.79	534,787	-0.20(-1.52%)
Dec 28, 2005	12.84	13.02	12.78	12.99	385,004	+0.16(+1.28%)
Dec 27, 2005	12.97	13.08	12.78	12.82	454,675	-0.10(-0.80%)
Dec 23, 2005	12.86	13.00	12.86	12.93	276,129	+0.07(+0.51%)
Dec 22, 2005	12.63	13.03	12.60	12.86	473,851	+0.23(+1.86%)
Dec 21, 2005	12.40	12.71	12.37	12.63	490,044	+0.28(+2.28%)
Dec 20, 2005	12.41	12.53	12.32	12.34	609,785	-0.09(-0.75%)
Dec 19, 2005	12.77	12.83	12.35	12.44	653,037	-0.33(-2.57%)
Dec 16, 2005	12.67	12.92	12.65	12.77	925,544	+0.17(+1.34%)
Dec 15, 2005	12.64	12.84	12.48	12.60	789,823	+0.00(+0.04%)
Dec 14, 2005	12.41	12.67	12.40	12.59	738,049	+0.20(+1.59%)
Dec 13, 2005	12.16	12.52	12.14	12.40	789,397	+0.27(+2.21%)
Dec 12, 2005	12.09	12.20	11.95	12.13	524,986	+0.07(+0.54%)
Dec 09, 2005	12.18	12.25	12.05	12.06	356,240	-0.11(-0.89%)
Dec 08, 2005	12.00	12.30	11.95	12.17	650,906	+0.20(+1.69%)
Dec 07, 2005	12.25	12.37	11.92	11.97	1,038,041	-0.16(-1.35%)
Dec 06, 2005	12.27	12.31	12.01	12.13	527,756	-0.08(-0.62%)
Dec 05, 2005	12.33	12.37	12.08	12.21	599,984	-0.11(-0.88%)
Dec 02, 2005	12.47	12.47	12.25	12.32	470,442	-0.22(-1.72%)
Dec 01, 2005	12.17	12.54	12.11	12.53	960,699	+0.41(+3.37%)
Nov 30, 2005	12.03	12.15	11.92	12.12	698,845	+0.23(+1.97%)
Nov 29, 2005	11.80	12.31	11.89	11.89	892,732	+0.08(+0.72%)
Nov 28, 2005	12.30	12.30	11.76	11.80	791,953	-0.50(-4.04%)
Nov 25, 2005	12.20	12.36	12.09	12.30	197,722	+0.08(+0.65%)
Nov 23, 2005	12.04	12.32	12.04	12.22	1,290,307	+0.15(+1.24%)
Nov 22, 2005	12.58	12.59	11.79	12.07	2,942,182	-0.54(-4.32%)
Nov 21, 2005	12.79	12.79	12.56	12.62	822,847	-0.17(-1.36%)
Nov 18, 2005	12.86	12.86	12.65	12.79	766,173	+0.13(+1.00%)
Nov 17, 2005	12.51	12.67	12.47	12.66	1,372,975	+0.23(+1.81%)
Nov 16, 2005	12.93	12.96	12.31	12.44	1,380,432	-0.53(-4.09%)
Nov 15, 2005	12.98	13.09	12.91	12.97	735,918	-0.09(-0.68%)
Nov 14, 2005	13.28	13.47	13.02	13.06	1,003,098	-0.14(-1.03%)
Nov 11, 2005	13.28	13.37	13.15	13.19	1,586,464	+0.02(+0.18%)
Nov 10, 2005	13.05	13.60	12.93	13.17	1,362,109	+0.26(+2.04%)
Nov 09, 2005	12.48	12.99	12.44	12.91	1,160,552	+0.42(+3.34%)
Nov 08, 2005	12.48	12.57	12.26	12.49	890,601	-0.06(-0.49%)
Nov 07, 2005	12.54	12.63	12.44	12.55	680,735	+0.01(+0.11%)
Nov 04, 2005	12.80	12.80	12.36	12.54	793,658	-0.17(-1.33%)
Nov 03, 2005	12.67	12.91	12.64	12.71	626,830	+0.08(+0.67%)
Nov 02, 2005	12.44	12.79	12.44	12.62	1,080,653	+0.11(+0.90%)
Nov 01, 2005	12.79	12.84	12.46	12.51	718,021	-0.26(-2.02%)
Oct 31, 2005	12.43	12.89	12.43	12.77	927,461	+0.33(+2.68%)
Oct 28, 2005	12.55	12.73	12.24	12.43	774,695	-0.03(-0.26%)
Oct 27, 2005	12.93	12.94	12.43	12.47	521,364	-0.40(-3.14%)
Oct 26, 2005	12.79	13.14	12.68	12.87	1,639,943	-0.04(-0.29%)
Oct 25, 2005	12.67	13.02	12.34	12.91	1,586,464	+0.75(+6.18%)
Oct 24, 2005	11.93	12.32	11.93	12.16	823,061	+0.22(+1.85%)
Oct 21, 2005	11.97	12.11	11.85	11.94	368,385	-0.08(-0.66%)
Oct 20, 2005	12.20	12.36	11.87	12.02	349,209	-0.23(-1.92%)
Oct 19, 2005	11.97	12.29	11.70	12.25	622,995	+0.21(+1.75%)
Oct 18, 2005	12.37	12.41	12.04	12.04	340,900	-0.39(-3.17%)
Oct 17, 2005	12.28	12.44	12.10	12.43	261,214	+0.15(+1.22%)
Oct 14, 2005	12.40	12.41	12.09	12.28	494,944	-0.07(-0.57%)
Oct 13, 2005	12.42	12.45	12.05	12.35	397,148	-0.09(-0.75%)
Oct 12, 2005	12.64	12.86	12.27	12.45	502,614	-0.19(-1.49%)
Oct 11, 2005	12.30	12.93	12.28	12.63	1,456,922	+0.46(+3.82%)
Oct 10, 2005	12.35	12.57	12.13	12.17	625,125	-0.11(-0.92%)
Oct 07, 2005	12.30	12.43	12.18	12.28	647,497	+0.12(+0.97%)
Oct 06, 2005	12.24	12.48	11.94	12.17	724,626	-0.05(-0.38%)
Oct 05, 2005	12.76	12.76	12.20	12.21	524,773	-0.54(-4.27%)
Oct 04, 2005	12.95	13.16	12.74	12.76	485,782	-0.20(-1.56%)

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.