Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	11.58	11.58	11.54	11.56	11,141	-0.01(-0.12%)
Dec 29, 2005	11.56	11.58	11.54	11.57	24,030	+0.02(+0.20%)
Dec 28, 2005	11.56	11.57	11.54	11.55	19,880	+0.04(+0.32%)
Dec 27, 2005	11.59	11.61	11.51	11.51	33,206	-0.05(-0.40%)
Dec 23, 2005	11.54	11.59	11.54	11.56	31,240	+0.02(+0.16%)
Dec 22, 2005	11.52	11.54	11.52	11.54	31,677	-0.01(-0.08%)
Dec 21, 2005	11.53	11.55	11.49	11.55	43,911	+0.05(+0.44%)
Dec 20, 2005	11.51	11.55	11.49	11.50	22,283	-0.03(-0.28%)
Dec 19, 2005	11.52	11.54	11.52	11.53	25,123	+0.02(+0.16%)
Dec 16, 2005	11.55	11.55	11.50	11.51	33,206	-0.03(-0.28%)
Dec 15, 2005	11.54	11.54	11.52	11.54	21,846	+0.03(+0.24%)
Dec 14, 2005	11.54	11.55	11.51	11.52	37,357	+0.00(+0.00%)
Dec 13, 2005	11.57	11.57	11.51	11.52	33,424	-0.22(-1.87%)
Dec 12, 2005	11.76	11.77	11.71	11.74	30,147	+0.00(+0.04%)
Dec 09, 2005	11.75	11.77	11.73	11.73	22,720	+0.00(+0.04%)
Dec 08, 2005	11.77	11.77	11.72	11.73	19,224	-0.01(-0.12%)
Dec 07, 2005	11.72	11.74	11.71	11.74	18,132	+0.02(+0.16%)
Dec 06, 2005	11.70	11.73	11.70	11.72	17,913	+0.00(+0.00%)
Dec 05, 2005	11.70	11.74	11.70	11.72	20,972	+0.00(+0.00%)
Dec 02, 2005	11.70	11.73	11.70	11.72	15,729	+0.00(+0.00%)
Dec 01, 2005	11.70	11.73	11.69	11.72	19,443	+0.02(+0.20%)
Nov 30, 2005	11.70	11.73	11.68	11.70	18,787	+0.02(+0.20%)
Nov 29, 2005	11.69	11.70	11.67	11.68	21,409	-0.03(-0.23%)
Nov 28, 2005	11.70	11.71	11.68	11.70	24,686	+0.02(+0.15%)
Nov 25, 2005	11.69	11.70	11.69	11.69	1,529	-0.02(-0.16%)
Nov 23, 2005	11.68	11.70	11.66	11.70	11,360	+0.02(+0.16%)
Nov 22, 2005	11.65	11.69	11.65	11.69	21,409	+0.00(+0.04%)
Nov 21, 2005	11.65	11.69	11.65	11.68	17,258	+0.03(+0.24%)
Nov 18, 2005	11.66	11.70	11.65	11.65	27,526	-0.00(-0.04%)
Nov 17, 2005	11.66	11.67	11.64	11.66	22,938	+0.01(+0.12%)
Nov 16, 2005	11.64	11.67	11.64	11.64	16,166	-0.02(-0.20%)
Nov 15, 2005	11.64	11.67	11.64	11.67	17,258	-0.00(-0.04%)
Nov 14, 2005	11.66	11.67	11.64	11.67	37,357	+0.02(+0.16%)
Nov 11, 2005	11.64	11.67	11.64	11.65	24,686	-0.00(-0.04%)
Nov 10, 2005	11.65	11.66	11.64	11.66	30,366	+0.02(+0.20%)
Nov 09, 2005	11.64	11.66	11.64	11.64	17,695	-0.01(-0.08%)
Nov 08, 2005	11.66	11.66	11.64	11.64	35,827	+0.01(+0.08%)
Nov 07, 2005	11.65	11.65	11.64	11.64	15,947	-0.02(-0.16%)
Nov 04, 2005	11.64	11.65	11.63	11.65	21,846	+0.00(+0.04%)
Nov 03, 2005	11.64	11.66	11.64	11.65	12,452	-0.01(-0.08%)
Nov 02, 2005	11.63	11.66	11.61	11.66	26,215	+0.02(+0.20%)
Nov 01, 2005	11.62	11.67	11.62	11.64	15,292	+0.02(+0.16%)
Oct 31, 2005	11.59	11.65	11.59	11.62	23,594	+0.02(+0.20%)
Oct 28, 2005	11.59	11.64	11.59	11.59	31,240	+0.00(+0.04%)
Oct 27, 2005	11.62	11.65	11.59	11.59	14,418	-0.03(-0.24%)
Oct 26, 2005	11.63	11.65	11.62	11.62	17,695	-0.05(-0.47%)
Oct 25, 2005	11.65	11.68	11.64	11.67	67,286	+0.00(+0.04%)
Oct 24, 2005	11.65	11.68	11.64	11.67	43,255	+0.00(+0.04%)
Oct 21, 2005	11.69	11.69	11.64	11.66	9,393	-0.00(-0.04%)
Oct 20, 2005	11.64	11.69	11.64	11.67	12,670	+0.02(+0.16%)
Oct 19, 2005	11.69	11.69	11.64	11.65	18,350	-0.03(-0.23%)
Oct 18, 2005	11.65	11.68	11.63	11.68	22,283	-0.02(-0.16%)
Oct 17, 2005	11.66	11.73	11.66	11.70	13,763	-0.01(-0.12%)
Oct 14, 2005	11.67	11.71	11.65	11.71	17,477	+0.04(+0.31%)
Oct 13, 2005	11.67	11.71	11.66	11.67	18,569	-0.04(-0.35%)
Oct 12, 2005	11.67	11.73	11.67	11.71	22,938	+0.04(+0.35%)
Oct 11, 2005	11.72	11.72	11.65	11.67	21,190	+0.00(+0.00%)
Oct 10, 2005	11.69	11.71	11.66	11.67	16,384	-0.02(-0.16%)
Oct 07, 2005	11.67	11.69	11.66	11.69	17,040	+0.04(+0.35%)
Oct 06, 2005	11.64	11.68	11.64	11.65	20,753	+0.01(+0.08%)
Oct 05, 2005	11.63	11.67	11.62	11.64	22,720	+0.01(+0.12%)
Oct 04, 2005	11.67	11.68	11.62	11.63	37,575	-0.04(-0.35%)

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.