Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	10.45	10.65	10.45	10.45	44,196	-0.25(-2.34%)
Dec 29, 2005	10.70	10.75	10.60	10.70	169,274	+0.15(+1.42%)
Dec 28, 2005	10.55	10.75	10.45	10.55	382,680	+0.15(+1.44%)
Dec 23, 2005	10.40	10.50	10.30	10.40	138,606	-0.05(-0.48%)
Dec 22, 2005	10.45	10.55	10.43	10.45	50,033	+0.00(+0.00%)
Dec 21, 2005	10.65	10.57	10.45	10.45	140,117	-0.20(-1.88%)
Dec 20, 2005	10.65	10.80	10.65	10.65	225,767	-0.05(-0.47%)
Dec 19, 2005	10.70	10.90	10.68	10.70	408,480	+0.00(+0.00%)
Dec 16, 2005	10.70	10.95	10.70	10.70	178,088	-0.20(-1.83%)
Dec 15, 2005	10.90	11.10	10.90	10.90	67,540	-0.15(-1.36%)
Dec 14, 2005	11.05	11.15	11.00	11.05	119,663	-0.10(-0.90%)
Dec 13, 2005	11.15	11.20	11.00	11.15	111,484	+0.10(+0.90%)
Dec 12, 2005	11.05	11.15	11.05	11.05	40,869	+0.10(+0.91%)
Dec 09, 2005	10.95	11.10	10.95	10.95	1,187,312	+0.00(+0.00%)
Dec 08, 2005	10.95	11.05	10.85	10.95	146,582	+0.10(+0.92%)
Dec 07, 2005	10.85	11.00	10.85	10.85	2,133,908	-0.20(-1.81%)
Dec 06, 2005	11.05	11.05	10.95	11.05	85,066	+0.10(+0.91%)
Dec 05, 2005	10.95	11.10	10.85	10.95	166,705	+0.05(+0.46%)
Dec 02, 2005	10.90	10.95	10.80	10.90	98,595	+0.10(+0.93%)
Dec 01, 2005	10.45	10.80	10.50	10.80	60,977	+0.35(+3.35%)
Nov 30, 2005	10.45	10.55	10.32	10.45	128,460	+0.05(+0.48%)
Nov 29, 2005	10.40	10.40	10.40	10.40	0	+0.00(+0.00%)
Nov 28, 2005	10.40	10.50	10.35	10.40	113,978	+0.20(+1.96%)
Nov 25, 2005	10.20	10.40	10.20	10.20	54,156	-0.25(-2.39%)
Nov 23, 2005	10.45	10.55	10.30	10.45	363,176	-0.10(-0.95%)
Nov 22, 2005	10.55	10.55	10.22	10.55	59,067	-0.10(-0.94%)
Nov 21, 2005	10.65	10.65	10.40	10.65	167,255	+0.25(+2.40%)
Nov 18, 2005	10.40	10.50	10.30	10.40	55,731	-0.05(-0.48%)
Nov 17, 2005	10.45	10.50	10.25	10.45	1,167,440	+0.20(+1.95%)
Nov 16, 2005	10.25	10.45	10.25	10.25	96,468	-0.15(-1.44%)
Nov 15, 2005	10.40	10.60	10.35	10.40	495,303	-0.05(-0.48%)
Nov 14, 2005	10.45	10.70	10.45	10.45	28,002	-0.20(-1.88%)
Nov 11, 2005	10.65	10.75	10.55	10.65	77,982	+0.10(+0.95%)
Nov 10, 2005	10.55	10.65	10.45	10.55	39,925	-0.34(-3.12%)
Nov 09, 2005	10.89	10.90	10.75	10.89	44,556	-0.11(-1.00%)
Nov 08, 2005	11.00	11.05	10.00	11.00	59,717	+0.00(+0.00%)
Nov 07, 2005	11.00	11.00	10.75	11.00	58,674	+0.35(+3.29%)
Nov 04, 2005	10.65	10.90	10.60	10.65	405,722	-0.10(-0.93%)
Nov 03, 2005	10.75	11.05	10.75	10.75	140,476	-0.15(-1.38%)
Nov 02, 2005	10.90	11.00	10.75	10.90	200,408	+0.10(+0.93%)
Nov 01, 2005	10.80	10.90	10.75	10.80	43,578	+0.00(+0.00%)
Oct 31, 2005	10.75	10.90	10.75	10.80	50,127	+0.05(+0.47%)
Oct 28, 2005	10.75	10.85	10.70	10.75	66,105	-0.05(-0.46%)
Oct 27, 2005	10.80	11.20	10.80	10.80	168,659	-0.35(-3.14%)
Oct 26, 2005	11.15	11.30	11.10	11.15	136,716	+0.15(+1.36%)
Oct 25, 2005	11.00	11.15	10.95	11.00	67,088	-0.10(-0.90%)
Oct 24, 2005	11.10	11.10	10.90	11.10	127,815	+0.30(+2.78%)
Oct 21, 2005	10.80	11.15	10.80	10.80	34,059	-0.10(-0.92%)
Oct 20, 2005	10.90	11.20	10.90	10.90	72,563	-0.25(-2.24%)
Oct 19, 2005	11.15	11.25	11.05	11.15	63,391	-0.05(-0.45%)
Oct 18, 2005	11.20	11.35	11.15	11.20	51,911	-0.10(-0.88%)
Oct 17, 2005	11.30	11.45	11.25	11.30	62,482	-0.10(-0.88%)
Oct 14, 2005	11.40	11.50	11.30	11.40	64,067	+0.00(+0.00%)
Oct 13, 2005	11.40	11.45	11.25	11.40	65,553	+0.00(+0.00%)
Oct 12, 2005	11.40	11.65	11.35	11.40	45,727	-0.20(-1.72%)
Oct 11, 2005	11.60	11.95	11.60	11.60	31,173	-0.05(-0.43%)
Oct 10, 2005	12.00	11.95	11.65	11.65	42,860	-0.35(-2.92%)
Oct 07, 2005	12.00	12.15	11.95	12.00	39,385	-0.20(-1.64%)
Oct 06, 2005	12.20	12.20	12.20	12.20	0	-0.45(-3.56%)
Oct 05, 2005	12.65	12.65	12.65	12.65	0	+0.50(+4.12%)
Oct 04, 2005	12.15	12.15	12.15	12.15	0	+0.00(+0.00%)

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.