Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	11.69	11.79	11.66	11.68	467,564	-0.09(-0.73%)
Dec 29, 2005	11.67	11.83	11.66	11.76	306,189	+0.11(+0.91%)
Dec 28, 2005	11.65	11.72	11.63	11.66	349,694	+0.00(+0.00%)
Dec 27, 2005	11.67	11.75	11.63	11.66	517,843	-0.01(-0.11%)
Dec 23, 2005	11.69	11.76	11.61	11.67	182,901	+0.05(+0.40%)
Dec 22, 2005	11.74	11.91	11.61	11.63	256,964	-0.14(-1.19%)
Dec 21, 2005	11.59	11.78	11.59	11.76	366,855	+0.14(+1.20%)
Dec 20, 2005	11.80	11.89	11.59	11.63	266,297	-0.21(-1.74%)
Dec 19, 2005	12.06	12.15	11.81	11.83	398,468	-0.18(-1.49%)
Dec 16, 2005	11.82	12.34	11.82	12.01	828,549	+0.22(+1.86%)
Dec 15, 2005	12.11	12.11	11.75	11.79	631,347	-0.29(-2.42%)
Dec 14, 2005	11.61	12.13	11.60	12.08	775,259	+0.49(+4.24%)
Dec 13, 2005	11.80	11.88	11.59	11.59	548,100	-0.23(-1.97%)
Dec 12, 2005	11.66	11.88	11.65	11.82	530,036	+0.17(+1.42%)
Dec 09, 2005	11.68	11.92	11.61	11.66	394,855	+0.01(+0.06%)
Dec 08, 2005	11.60	11.80	11.55	11.65	665,970	+0.09(+0.80%)
Dec 07, 2005	11.58	11.69	11.50	11.56	1,039,449	-0.03(-0.23%)
Dec 06, 2005	11.65	11.78	11.57	11.59	629,691	-0.01(-0.06%)
Dec 05, 2005	11.55	11.62	11.44	11.59	1,224,006	+0.04(+0.34%)
Dec 02, 2005	11.76	11.76	11.44	11.55	1,294,909	-0.17(-1.42%)
Dec 01, 2005	11.55	11.82	11.57	11.72	1,030,417	+0.17(+1.50%)
Nov 30, 2005	11.56	12.03	10.96	11.55	2,881,105	+0.27(+2.42%)
Nov 29, 2005	11.24	11.31	10.90	11.27	1,594,927	+0.02(+0.18%)
Nov 28, 2005	11.29	11.41	11.16	11.25	740,184	-0.04(-0.35%)
Nov 25, 2005	11.31	11.35	11.19	11.29	345,329	-0.07(-0.58%)
Nov 23, 2005	11.42	11.46	11.29	11.36	737,173	-0.13(-1.10%)
Nov 22, 2005	11.63	11.89	11.46	11.49	1,026,052	-0.19(-1.59%)
Nov 21, 2005	11.69	11.69	11.55	11.67	740,034	-0.05(-0.45%)
Nov 18, 2005	11.87	11.93	11.65	11.72	636,164	-0.05(-0.40%)
Nov 17, 2005	11.45	11.79	11.43	11.77	563,305	+0.33(+2.84%)
Nov 16, 2005	11.55	11.58	11.39	11.45	773,904	-0.12(-1.03%)
Nov 15, 2005	11.59	11.69	11.51	11.57	725,131	-0.03(-0.23%)
Nov 14, 2005	11.53	11.66	11.49	11.59	505,950	+0.13(+1.16%)
Nov 11, 2005	11.47	11.49	11.31	11.46	182,901	+0.00(+0.00%)
Nov 10, 2005	11.33	11.49	11.17	11.46	513,026	+0.08(+0.70%)
Nov 09, 2005	11.21	11.47	11.17	11.38	374,232	+0.17(+1.48%)
Nov 08, 2005	11.27	11.34	11.19	11.21	490,596	-0.09(-0.82%)
Nov 07, 2005	11.29	11.34	11.17	11.31	401,027	+0.01(+0.12%)
Nov 04, 2005	11.43	11.46	11.23	11.29	384,317	-0.18(-1.56%)
Nov 03, 2005	11.58	11.74	11.32	11.47	508,208	-0.05(-0.46%)
Nov 02, 2005	11.23	11.54	11.23	11.53	369,565	+0.30(+2.66%)
Nov 01, 2005	11.18	11.28	11.09	11.23	453,263	+0.04(+0.36%)
Oct 31, 2005	11.13	11.29	11.08	11.19	450,854	+0.07(+0.60%)
Oct 28, 2005	11.00	11.19	10.93	11.12	565,111	+0.13(+1.15%)
Oct 27, 2005	10.99	11.13	10.95	10.99	745,302	-0.29(-2.53%)
Oct 26, 2005	11.33	11.37	11.20	11.28	914,053	-0.11(-0.99%)
Oct 25, 2005	11.53	11.58	11.36	11.39	510,768	-0.13(-1.15%)
Oct 24, 2005	11.56	11.63	11.51	11.53	437,607	+0.07(+0.58%)
Oct 21, 2005	11.43	11.59	11.43	11.46	478,703	+0.03(+0.29%)
Oct 20, 2005	11.49	11.61	11.33	11.43	393,952	-0.05(-0.41%)
Oct 19, 2005	11.50	11.59	11.31	11.47	828,850	-0.03(-0.23%)
Oct 18, 2005	11.69	11.72	11.46	11.50	553,821	-0.17(-1.48%)
Oct 17, 2005	11.60	11.76	11.55	11.67	689,002	+0.19(+1.68%)
Oct 14, 2005	11.37	11.53	11.30	11.48	440,768	+0.11(+0.99%)
Oct 13, 2005	11.26	11.43	11.24	11.37	654,379	+0.07(+0.59%)
Oct 12, 2005	11.37	11.49	11.27	11.30	625,024	-0.07(-0.59%)
Oct 11, 2005	11.45	11.68	11.37	11.37	772,098	-0.03(-0.23%)
Oct 10, 2005	11.61	11.67	11.30	11.39	810,334	-0.03(-0.29%)
Oct 07, 2005	11.30	11.43	11.08	11.43	1,864,837	+0.13(+1.18%)
Oct 06, 2005	11.57	11.66	11.11	11.29	1,902,772	-0.13(-1.11%)
Oct 05, 2005	11.04	11.78	10.99	11.42	2,722,591	+0.49(+4.50%)
Oct 04, 2005	10.76	12.12	10.20	10.93	8,810,260	-1.49(-12.03%)

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.