Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	11.76	11.95	11.76	11.82	42,406	-0.18(-1.54%)
Dec 29, 2005	11.76	12.23	11.76	12.01	32,110	+0.08(+0.70%)
Dec 28, 2005	11.45	11.92	11.40	11.92	49,491	+0.35(+3.04%)
Dec 27, 2005	11.78	11.94	11.34	11.57	101,367	-0.34(-2.89%)
Dec 23, 2005	12.03	12.07	11.87	11.92	24,180	-0.12(-0.98%)
Dec 22, 2005	12.03	12.24	11.87	12.03	34,022	-0.03(-0.28%)
Dec 21, 2005	11.87	12.71	11.76	12.07	81,382	+0.05(+0.42%)
Dec 20, 2005	12.28	12.34	11.95	12.02	32,231	-0.31(-2.52%)
Dec 19, 2005	12.75	12.78	12.31	12.33	21,233	-0.34(-2.65%)
Dec 16, 2005	11.78	13.00	11.78	12.66	44,178	+0.92(+7.86%)
Dec 15, 2005	12.62	12.68	11.74	11.74	177,030	-1.05(-8.20%)
Dec 14, 2005	12.80	13.04	12.72	12.79	29,056	+0.00(+0.00%)
Dec 13, 2005	12.59	13.08	12.58	12.79	41,501	+0.14(+1.13%)
Dec 12, 2005	12.58	12.73	12.58	12.65	20,943	+0.05(+0.40%)
Dec 09, 2005	12.47	12.69	12.47	12.59	9,789	-0.03(-0.20%)
Dec 08, 2005	12.43	12.62	12.17	12.62	27,331	+0.11(+0.87%)
Dec 07, 2005	12.45	12.66	12.42	12.51	16,964	-0.12(-0.93%)
Dec 06, 2005	12.80	12.87	12.49	12.63	28,938	-0.27(-2.08%)
Dec 05, 2005	13.25	13.47	12.73	12.90	24,403	-0.48(-3.57%)
Dec 02, 2005	12.54	13.53	12.49	13.37	38,491	+0.83(+6.62%)
Dec 01, 2005	13.46	13.46	12.48	12.54	34,573	-0.66(-5.02%)
Nov 30, 2005	13.01	13.32	12.78	13.21	15,169	+0.36(+2.81%)
Nov 29, 2005	12.90	12.93	12.81	12.85	7,423	-0.26(-1.98%)
Nov 28, 2005	12.96	13.21	12.96	13.11	7,737	+0.28(+2.16%)
Nov 25, 2005	13.00	13.19	12.80	12.83	10,476	-0.21(-1.61%)
Nov 23, 2005	12.41	13.06	12.41	13.04	10,634	+0.43(+3.39%)
Nov 22, 2005	12.16	12.75	12.16	12.61	47,987	+0.25(+2.03%)
Nov 21, 2005	12.23	12.57	12.23	12.36	26,461	+0.11(+0.89%)
Nov 18, 2005	11.71	12.50	11.71	12.25	12,612	+0.41(+3.47%)
Nov 17, 2005	11.92	12.01	11.58	11.84	26,988	-0.06(-0.49%)
Nov 16, 2005	11.92	12.02	11.81	11.90	9,362	-0.06(-0.49%)
Nov 15, 2005	12.30	12.38	11.96	11.96	36,100	-0.44(-3.52%)
Nov 14, 2005	12.71	12.96	12.33	12.39	38,842	-0.50(-3.90%)
Nov 11, 2005	12.88	13.01	12.70	12.90	28,479	-0.16(-1.22%)
Nov 10, 2005	13.15	13.30	13.01	13.06	14,111	-0.18(-1.33%)
Nov 09, 2005	13.30	13.42	13.11	13.23	11,167	-0.25(-1.87%)
Nov 08, 2005	13.33	13.51	13.33	13.48	9,301	+0.07(+0.50%)
Nov 07, 2005	13.63	13.64	13.34	13.42	12,633	-0.21(-1.54%)
Nov 04, 2005	14.50	14.50	13.63	13.63	47,871	-0.55(-3.85%)
Nov 03, 2005	13.31	14.46	13.31	14.17	23,082	+0.74(+5.49%)
Nov 02, 2005	13.78	13.91	13.31	13.43	24,529	-0.54(-3.84%)
Nov 01, 2005	13.94	14.31	12.97	13.97	19,597	+0.09(+0.66%)
Oct 31, 2005	13.79	14.15	13.70	13.88	20,439	-0.07(-0.48%)
Oct 28, 2005	13.55	13.98	13.48	13.94	6,485	+0.71(+5.39%)
Oct 27, 2005	13.42	13.53	13.23	13.23	7,577	-0.31(-2.29%)
Oct 26, 2005	14.13	14.19	13.48	13.54	8,773	-0.50(-3.58%)
Oct 25, 2005	13.05	14.22	12.78	14.05	15,967	+0.77(+5.81%)
Oct 24, 2005	12.96	13.54	12.95	13.27	13,286	+0.10(+0.76%)
Oct 21, 2005	13.24	13.36	13.01	13.17	15,347	-0.24(-1.81%)
Oct 20, 2005	13.42	13.55	13.40	13.42	6,916	+0.23(+1.78%)
Oct 19, 2005	12.80	13.26	12.80	13.18	30,658	-0.08(-0.63%)
Oct 18, 2005	13.00	13.39	12.85	13.27	10,979	-0.03(-0.25%)
Oct 17, 2005	13.23	13.55	13.22	13.30	11,088	-0.14(-1.06%)
Oct 14, 2005	13.06	13.66	13.06	13.44	7,430	+0.06(+0.44%)
Oct 13, 2005	12.97	13.44	12.97	13.38	15,399	+0.03(+0.25%)
Oct 12, 2005	13.09	13.45	13.09	13.35	9,739	-0.13(-1.00%)
Oct 11, 2005	13.21	13.48	12.93	13.48	8,941	+0.23(+1.71%)
Oct 10, 2005	13.60	14.15	13.21	13.26	14,087	-0.73(-5.22%)
Oct 07, 2005	13.01	14.15	13.01	13.99	10,015	+0.75(+5.70%)
Oct 06, 2005	13.53	13.74	12.80	13.23	61,425	-0.31(-2.29%)
Oct 05, 2005	13.48	13.71	13.42	13.54	55,970	+0.00(+0.00%)
Oct 04, 2005	14.22	14.27	13.36	13.54	68,325	-0.75(-5.28%)

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.