Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	11.26	11.33	11.08	11.11	147,778	-0.16(-1.44%)
Dec 29, 2005	11.42	11.43	11.22	11.27	67,373	-0.09(-0.79%)
Dec 28, 2005	11.22	11.43	11.12	11.36	191,308	+0.17(+1.55%)
Dec 27, 2005	11.45	11.53	11.18	11.19	182,435	-0.30(-2.61%)
Dec 23, 2005	11.40	11.51	11.36	11.49	47,965	+0.10(+0.86%)
Dec 22, 2005	11.50	11.50	11.36	11.39	92,881	-0.02(-0.16%)
Dec 21, 2005	11.39	11.52	11.36	11.41	92,049	+0.02(+0.19%)
Dec 20, 2005	11.23	11.46	11.23	11.39	123,934	+0.17(+1.54%)
Dec 19, 2005	11.57	11.61	11.21	11.21	140,292	-0.35(-2.99%)
Dec 16, 2005	11.71	11.76	11.56	11.56	344,908	-0.08(-0.71%)
Dec 15, 2005	11.84	11.84	11.54	11.64	165,523	-0.16(-1.37%)
Dec 14, 2005	11.78	11.91	11.73	11.80	186,594	+0.07(+0.58%)
Dec 13, 2005	11.56	11.77	11.44	11.74	229,846	+0.23(+2.01%)
Dec 12, 2005	11.76	11.76	11.41	11.51	290,566	-0.18(-1.54%)
Dec 09, 2005	11.54	11.70	11.49	11.69	202,121	+0.22(+1.95%)
Dec 08, 2005	11.33	11.57	11.30	11.46	138,629	+0.11(+0.95%)
Dec 07, 2005	11.57	11.60	11.32	11.35	167,463	-0.18(-1.56%)
Dec 06, 2005	11.08	11.68	11.08	11.53	349,345	+0.55(+4.99%)
Dec 05, 2005	11.27	11.27	10.81	10.99	253,413	-0.23(-2.03%)
Dec 02, 2005	11.18	11.31	11.17	11.21	150,828	+0.05(+0.45%)
Dec 01, 2005	11.04	11.26	11.04	11.16	330,768	+0.13(+1.14%)
Nov 30, 2005	11.11	11.24	10.96	11.04	260,899	-0.03(-0.29%)
Nov 29, 2005	11.04	11.24	11.01	11.07	172,454	+0.03(+0.29%)
Nov 28, 2005	11.36	11.36	11.04	11.04	228,460	-0.29(-2.55%)
Nov 25, 2005	11.18	11.37	11.18	11.33	163,859	+0.11(+0.96%)
Nov 23, 2005	11.35	11.38	11.17	11.22	195,744	-0.17(-1.46%)
Nov 22, 2005	11.45	11.49	11.29	11.38	259,513	-0.05(-0.44%)
Nov 21, 2005	11.34	11.47	11.04	11.43	213,765	+0.13(+1.18%)
Nov 18, 2005	11.23	11.38	11.20	11.30	148,610	+0.16(+1.46%)
Nov 17, 2005	11.10	11.25	11.02	11.14	203,507	+0.05(+0.42%)
Nov 16, 2005	11.02	11.09	10.84	11.09	124,766	+0.02(+0.20%)
Nov 15, 2005	11.34	11.34	11.07	11.07	189,367	-0.19(-1.67%)
Nov 14, 2005	11.61	11.61	11.14	11.26	278,367	-0.30(-2.56%)
Nov 11, 2005	11.60	11.66	11.34	11.55	126,152	-0.02(-0.16%)
Nov 10, 2005	11.14	11.66	11.14	11.57	240,659	+0.48(+4.33%)
Nov 09, 2005	11.27	11.52	11.09	11.09	329,659	-0.04(-0.36%)
Nov 08, 2005	11.55	11.55	11.11	11.13	164,414	-0.45(-3.89%)
Nov 07, 2005	11.38	11.60	11.30	11.58	107,853	+0.20(+1.74%)
Nov 04, 2005	11.67	11.68	11.33	11.38	136,965	-0.25(-2.17%)
Nov 03, 2005	11.54	11.72	11.52	11.64	140,569	+0.10(+0.84%)
Nov 02, 2005	11.18	11.54	11.18	11.54	143,896	+0.41(+3.66%)
Nov 01, 2005	11.39	11.41	11.10	11.13	128,647	-0.17(-1.53%)
Oct 31, 2005	11.17	11.51	11.17	11.30	290,289	+0.17(+1.56%)
Oct 28, 2005	10.82	11.15	10.81	11.13	97,594	+0.36(+3.38%)
Oct 27, 2005	10.71	10.82	10.66	10.77	213,488	-0.01(-0.13%)
Oct 26, 2005	10.93	11.16	10.76	10.78	98,426	-0.18(-1.68%)
Oct 25, 2005	11.18	11.27	10.84	10.96	92,881	-0.23(-2.09%)
Oct 24, 2005	10.86	11.20	10.86	11.20	125,043	+0.38(+3.50%)
Oct 21, 2005	10.68	10.89	10.64	10.82	73,196	+0.19(+1.83%)
Oct 20, 2005	11.03	11.03	10.53	10.63	74,305	-0.39(-3.57%)
Oct 19, 2005	10.52	11.02	10.36	11.02	188,535	+0.50(+4.73%)
Oct 18, 2005	10.65	10.82	10.51	10.52	142,233	-0.10(-0.92%)
Oct 17, 2005	10.93	10.93	10.53	10.62	113,121	-0.24(-2.19%)
Oct 14, 2005	10.75	10.86	10.64	10.86	65,710	+0.11(+1.01%)
Oct 13, 2005	10.52	10.80	10.46	10.75	150,551	+0.22(+2.09%)
Oct 12, 2005	10.73	10.81	10.33	10.53	249,809	-0.21(-1.98%)
Oct 11, 2005	11.18	11.29	10.74	10.74	270,326	-0.45(-4.00%)
Oct 10, 2005	11.48	11.49	11.19	11.19	100,921	-0.26(-2.27%)
Oct 07, 2005	11.35	11.61	11.33	11.45	99,812	+0.16(+1.37%)
Oct 06, 2005	11.37	11.61	11.13	11.29	212,656	-0.01(-0.13%)
Oct 05, 2005	11.94	11.96	11.31	11.31	191,030	-0.66(-5.52%)
Oct 04, 2005	12.26	12.46	11.97	11.97	99,258	-0.31(-2.56%)

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.