Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	12.35	12.36	12.26	12.26	264,412	-0.12(-0.99%)
Dec 29, 2005	12.17	12.45	12.17	12.38	347,910	+0.25(+2.08%)
Dec 28, 2005	12.18	12.20	12.09	12.13	536,246	+0.01(+0.11%)
Dec 27, 2005	11.96	12.32	11.96	12.12	709,892	+0.19(+1.63%)
Dec 23, 2005	11.96	12.08	11.93	11.93	223,590	+0.01(+0.05%)
Dec 22, 2005	11.93	11.98	11.89	11.92	237,507	+0.05(+0.44%)
Dec 21, 2005	11.87	11.94	11.79	11.87	319,768	+0.05(+0.44%)
Dec 20, 2005	11.67	11.92	11.67	11.82	306,780	+0.17(+1.50%)
Dec 19, 2005	11.82	11.82	11.62	11.64	624,384	-0.16(-1.37%)
Dec 16, 2005	11.95	12.00	11.77	11.80	815,348	-0.15(-1.24%)
Dec 15, 2005	12.09	12.13	11.85	11.95	593,303	+0.23(+1.93%)
Dec 14, 2005	12.00	12.03	11.72	11.72	417,956	-0.27(-2.26%)
Dec 13, 2005	11.96	12.09	11.93	12.00	308,790	+0.03(+0.27%)
Dec 12, 2005	12.07	12.11	11.91	11.96	409,143	-0.02(-0.16%)
Dec 09, 2005	11.94	12.09	11.94	11.98	184,006	+0.09(+0.76%)
Dec 08, 2005	11.88	12.04	11.75	11.89	257,763	+0.05(+0.38%)
Dec 07, 2005	12.04	12.10	11.79	11.85	381,310	-0.19(-1.56%)
Dec 06, 2005	12.24	12.34	12.01	12.04	277,246	-0.20(-1.64%)
Dec 05, 2005	12.25	12.26	12.09	12.24	403,112	-0.04(-0.32%)
Dec 02, 2005	12.31	12.31	12.15	12.27	283,276	-0.05(-0.37%)
Dec 01, 2005	12.27	12.44	12.26	12.32	416,719	+0.07(+0.58%)
Nov 30, 2005	12.21	12.29	12.13	12.25	412,235	+0.01(+0.11%)
Nov 29, 2005	12.08	12.24	12.08	12.24	393,216	+0.19(+1.61%)
Nov 28, 2005	12.16	12.17	11.94	12.04	284,204	-0.07(-0.59%)
Nov 25, 2005	12.01	12.11	11.95	12.11	70,973	+0.04(+0.32%)
Nov 23, 2005	12.06	12.16	12.02	12.07	261,165	-0.02(-0.16%)
Nov 22, 2005	12.23	12.29	12.09	12.09	333,530	-0.17(-1.37%)
Nov 21, 2005	12.35	12.40	12.24	12.26	371,723	-0.09(-0.73%)
Nov 18, 2005	12.35	12.42	12.27	12.35	279,411	+0.05(+0.42%)
Nov 17, 2005	12.08	12.33	12.08	12.30	260,546	+0.24(+1.98%)
Nov 16, 2005	12.24	12.36	12.03	12.06	338,169	-0.07(-0.59%)
Nov 15, 2005	12.59	12.64	12.13	12.13	400,329	-0.47(-3.70%)
Nov 14, 2005	12.76	12.77	12.47	12.60	186,016	-0.10(-0.76%)
Nov 11, 2005	12.68	12.73	12.59	12.70	72,983	-0.02(-0.15%)
Nov 10, 2005	12.59	12.74	12.37	12.71	152,307	+0.14(+1.08%)
Nov 09, 2005	12.45	12.70	12.43	12.58	151,379	+0.16(+1.30%)
Nov 08, 2005	12.61	12.62	12.42	12.42	186,789	-0.30(-2.39%)
Nov 07, 2005	12.54	12.77	12.51	12.72	180,449	+0.18(+1.44%)
Nov 04, 2005	12.61	12.61	12.35	12.54	152,153	+0.01(+0.05%)
Nov 03, 2005	12.93	12.93	12.44	12.53	325,799	-0.39(-3.05%)
Nov 02, 2005	12.74	12.94	12.69	12.93	334,149	+0.23(+1.83%)
Nov 01, 2005	12.45	12.85	12.45	12.70	443,161	+0.14(+1.13%)
Oct 31, 2005	12.50	12.71	12.42	12.55	315,284	+0.14(+1.09%)
Oct 28, 2005	12.19	12.48	12.18	12.42	185,243	+0.29(+2.40%)
Oct 27, 2005	12.29	12.29	12.12	12.13	174,883	-0.19(-1.57%)
Oct 26, 2005	12.19	12.38	12.13	12.32	258,072	+0.10(+0.79%)
Oct 25, 2005	12.43	12.43	12.00	12.22	214,313	-0.25(-1.97%)
Oct 24, 2005	12.05	12.48	12.05	12.47	198,695	+0.50(+4.16%)
Oct 21, 2005	11.97	12.07	11.89	11.97	469,602	+0.04(+0.33%)
Oct 20, 2005	12.29	12.35	11.80	11.93	310,027	-0.39(-3.15%)
Oct 19, 2005	11.86	12.33	11.79	12.32	330,437	+0.41(+3.42%)
Oct 18, 2005	12.09	12.13	11.91	11.91	186,789	-0.12(-1.02%)
Oct 17, 2005	12.22	12.25	11.77	12.04	255,289	-0.22(-1.79%)
Oct 14, 2005	11.94	12.37	11.99	12.26	394,453	+0.32(+2.71%)
Oct 13, 2005	11.91	12.00	11.76	11.93	170,553	+0.03(+0.22%)
Oct 12, 2005	11.93	12.02	11.78	11.91	244,310	-0.02(-0.16%)
Oct 11, 2005	12.14	12.22	11.93	11.93	208,437	-0.21(-1.71%)
Oct 10, 2005	12.22	12.26	12.07	12.13	150,297	-0.01(-0.11%)
Oct 07, 2005	12.12	12.18	12.00	12.15	183,233	+0.13(+1.08%)
Oct 06, 2005	12.26	12.26	11.85	12.02	302,141	-0.09(-0.75%)
Oct 05, 2005	12.64	12.65	12.09	12.11	366,466	-0.54(-4.24%)
Oct 04, 2005	12.86	12.96	12.64	12.64	378,217	-0.17(-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.