Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	10.35	10.48	10.35	10.36	16,689	+0.00(+0.00%)
Dec 29, 2005	10.36	10.40	10.35	10.36	71,078	+0.01(+0.07%)
Dec 28, 2005	10.40	10.46	10.35	10.35	34,303	-0.03(-0.29%)
Dec 27, 2005	10.53	10.53	10.38	10.38	20,738	-0.15(-1.46%)
Dec 23, 2005	10.62	10.62	10.48	10.53	22,955	-0.08(-0.79%)
Dec 22, 2005	10.62	10.62	10.47	10.62	18,855	+0.05(+0.44%)
Dec 21, 2005	10.53	10.63	10.43	10.57	39,279	+0.07(+0.66%)
Dec 20, 2005	10.47	10.52	10.44	10.50	5,943	-0.04(-0.36%)
Dec 19, 2005	10.56	10.56	10.43	10.54	13,515	-0.25(-2.34%)
Dec 16, 2005	10.82	10.82	10.58	10.79	61,374	+0.01(+0.07%)
Dec 15, 2005	10.65	10.81	10.65	10.79	17,271	+0.05(+0.50%)
Dec 14, 2005	10.77	10.89	10.73	10.73	8,131	+0.15(+1.38%)
Dec 13, 2005	10.57	10.75	10.42	10.59	12,730	+0.04(+0.36%)
Dec 12, 2005	10.50	10.55	10.40	10.55	3,942	+0.15(+1.47%)
Dec 09, 2005	10.34	10.50	10.34	10.40	5,748	+0.05(+0.52%)
Dec 08, 2005	10.51	10.54	10.30	10.34	4,820	+0.02(+0.15%)
Dec 07, 2005	10.42	10.43	10.27	10.33	11,702	-0.02(-0.15%)
Dec 06, 2005	10.66	10.66	10.34	10.34	28,432	-0.18(-1.68%)
Dec 05, 2005	10.65	10.65	10.51	10.52	24,947	-0.26(-2.42%)
Dec 02, 2005	10.66	10.86	10.59	10.78	5,360	-0.12(-1.13%)
Dec 01, 2005	10.96	11.02	10.73	10.90	29,585	+0.15(+1.43%)
Nov 30, 2005	10.61	10.75	10.61	10.75	12,835	+0.18(+1.67%)
Nov 29, 2005	10.71	10.75	10.56	10.57	4,160	+0.02(+0.22%)
Nov 28, 2005	10.76	10.93	10.55	10.55	4,930	-0.30(-2.76%)
Nov 25, 2005	10.89	10.89	10.85	10.85	5,347	+0.00(+0.00%)
Nov 23, 2005	10.73	10.88	10.73	10.85	3,663	-0.05(-0.49%)
Nov 22, 2005	10.88	10.90	10.63	10.90	5,519	+0.02(+0.21%)
Nov 21, 2005	10.87	11.03	10.79	10.88	8,510	-0.02(-0.21%)
Nov 18, 2005	10.35	10.98	10.35	10.90	8,528	+0.57(+5.57%)
Nov 17, 2005	9.998	10.44	9.837	10.33	13,002	+0.44(+4.42%)
Nov 16, 2005	10.22	10.38	9.837	9.890	10,987	-0.49(-4.73%)
Nov 15, 2005	10.24	10.51	10.24	10.38	8,131	+0.06(+0.59%)
Nov 14, 2005	10.75	10.75	10.28	10.32	7,400	-0.43(-3.99%)
Nov 11, 2005	10.38	10.89	10.38	10.75	6,220	+0.22(+2.11%)
Nov 10, 2005	10.72	10.75	10.33	10.53	8,972	-0.24(-2.21%)
Nov 09, 2005	10.92	10.99	10.76	10.76	5,205	-0.05(-0.43%)
Nov 08, 2005	10.85	10.95	10.81	10.81	5,582	-0.08(-0.77%)
Nov 07, 2005	10.93	10.98	10.84	10.89	9,336	+0.12(+1.14%)
Nov 04, 2005	10.98	11.40	10.77	10.77	7,138	-0.48(-4.29%)
Nov 03, 2005	11.34	11.46	11.12	11.26	21,817	+0.07(+0.62%)
Nov 02, 2005	11.12	11.35	11.06	11.19	14,612	+0.07(+0.62%)
Nov 01, 2005	11.04	11.12	10.96	11.12	5,609	-0.05(-0.48%)
Oct 31, 2005	10.60	11.18	10.60	11.17	13,746	+0.67(+6.35%)
Oct 28, 2005	10.40	10.57	10.39	10.50	7,341	+0.05(+0.51%)
Oct 27, 2005	10.79	10.81	10.42	10.45	9,990	-0.38(-3.47%)
Oct 26, 2005	11.01	11.22	10.83	10.83	7,304	-0.10(-0.91%)
Oct 25, 2005	10.93	10.96	10.82	10.93	3,020	-0.30(-2.66%)
Oct 24, 2005	11.23	11.35	11.06	11.22	7,931	+0.07(+0.62%)
Oct 21, 2005	11.39	11.95	11.09	11.16	46,795	+0.36(+3.34%)
Oct 20, 2005	11.43	11.43	10.74	10.79	20,452	-0.66(-5.76%)
Oct 19, 2005	10.47	11.49	10.47	11.45	41,262	+0.87(+8.18%)
Oct 18, 2005	10.56	10.69	10.56	10.59	3,877	+0.01(+0.07%)
Oct 17, 2005	10.65	10.87	10.51	10.58	7,300	-0.35(-3.16%)
Oct 14, 2005	10.72	10.95	10.56	10.93	4,870	+0.24(+2.22%)
Oct 13, 2005	10.51	10.69	10.40	10.69	6,564	+0.15(+1.46%)
Oct 12, 2005	10.47	10.64	10.47	10.53	7,518	+0.06(+0.59%)
Oct 11, 2005	10.75	10.75	10.47	10.47	7,690	-0.18(-1.66%)
Oct 10, 2005	10.66	10.69	10.56	10.65	5,048	-0.15(-1.35%)
Oct 07, 2005	10.71	10.82	10.66	10.79	2,892	+0.15(+1.37%)
Oct 06, 2005	10.48	10.65	10.47	10.65	11,576	+0.18(+1.76%)
Oct 05, 2005	10.61	10.61	10.47	10.47	8,200	-0.20(-1.87%)
Oct 04, 2005	11.07	11.07	10.66	10.66	6,408	-0.33(-3.00%)

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.