Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	12.68	13.00	12.51	12.79	61,357	+0.04(+0.31%)
Dec 29, 2005	12.57	12.92	12.53	12.75	23,441	+0.04(+0.31%)
Dec 28, 2005	12.94	12.98	12.62	12.71	47,300	-0.28(-2.16%)
Dec 27, 2005	13.15	13.24	12.87	12.99	24,700	-0.24(-1.81%)
Dec 23, 2005	13.01	13.24	12.97	13.23	25,259	+0.33(+2.56%)
Dec 22, 2005	13.03	13.21	12.89	12.90	79,174	-0.16(-1.23%)
Dec 21, 2005	12.81	13.16	12.65	13.06	81,704	+0.37(+2.92%)
Dec 20, 2005	12.79	12.91	12.63	12.69	51,681	-0.18(-1.40%)
Dec 19, 2005	12.88	12.89	12.45	12.87	111,122	-0.20(-1.53%)
Dec 16, 2005	12.84	13.11	12.69	13.07	156,334	+0.27(+2.11%)
Dec 15, 2005	12.86	12.99	12.60	12.80	98,969	-0.15(-1.16%)
Dec 14, 2005	12.98	13.22	12.80	12.95	96,291	+0.05(+0.39%)
Dec 13, 2005	12.78	13.00	12.53	12.90	146,259	+0.01(+0.08%)
Dec 12, 2005	12.89	12.89	12.16	12.89	161,483	+0.09(+0.70%)
Dec 09, 2005	12.85	12.90	12.60	12.80	111,938	+0.05(+0.39%)
Dec 08, 2005	12.11	12.89	11.77	12.75	199,210	+0.79(+6.61%)
Dec 07, 2005	12.08	12.17	11.77	11.96	198,362	-0.22(-1.81%)
Dec 06, 2005	12.47	12.49	12.01	12.18	172,709	-0.15(-1.22%)
Dec 05, 2005	12.48	12.62	12.33	12.33	83,423	-0.23(-1.83%)
Dec 02, 2005	12.62	12.66	12.44	12.56	31,759	-0.13(-1.02%)
Dec 01, 2005	12.36	12.74	12.27	12.69	99,926	+0.45(+3.68%)
Nov 30, 2005	11.89	12.54	11.77	12.24	133,714	+0.34(+2.86%)
Nov 29, 2005	11.65	12.03	11.36	11.90	81,590	+0.25(+2.15%)
Nov 28, 2005	12.91	12.91	11.65	11.65	133,454	-1.25(-9.69%)
Nov 25, 2005	12.98	12.98	12.79	12.90	5,736	+0.01(+0.08%)
Nov 23, 2005	12.90	13.04	12.79	12.89	12,545	-0.08(-0.62%)
Nov 22, 2005	12.90	12.97	12.68	12.97	35,385	-0.02(-0.15%)
Nov 21, 2005	12.89	13.00	12.66	12.99	37,142	-0.01(-0.08%)
Nov 18, 2005	13.05	13.05	12.70	13.00	40,429	+0.01(+0.08%)
Nov 17, 2005	12.79	13.02	12.70	12.99	35,518	+0.33(+2.61%)
Nov 16, 2005	12.55	12.68	12.38	12.66	66,615	+0.14(+1.12%)
Nov 15, 2005	12.70	12.70	12.41	12.52	41,257	-0.06(-0.48%)
Nov 14, 2005	13.05	13.05	12.48	12.58	35,545	-0.36(-2.78%)
Nov 11, 2005	12.91	13.01	12.70	12.94	25,120	-0.06(-0.46%)
Nov 10, 2005	12.76	13.02	12.42	13.00	46,460	+0.30(+2.36%)
Nov 09, 2005	12.71	12.81	12.41	12.70	48,415	+0.08(+0.63%)
Nov 08, 2005	12.94	12.94	12.55	12.62	35,771	-0.39(-3.00%)
Nov 07, 2005	13.03	13.19	12.97	13.01	60,188	-0.05(-0.38%)
Nov 04, 2005	12.81	13.20	12.70	13.06	183,627	+0.28(+2.19%)
Nov 03, 2005	12.90	12.90	12.68	12.78	49,132	-0.02(-0.16%)
Nov 02, 2005	12.77	12.92	12.63	12.80	76,088	+0.12(+0.99%)
Nov 01, 2005	12.61	13.35	12.10	12.68	93,963	-0.04(-0.35%)
Oct 31, 2005	12.50	12.75	12.45	12.72	63,502	+0.16(+1.27%)
Oct 28, 2005	12.19	12.56	12.06	12.56	119,713	+0.40(+3.27%)
Oct 27, 2005	11.97	12.26	11.90	12.16	69,137	+0.19(+1.60%)
Oct 26, 2005	12.12	12.34	11.95	11.97	90,805	-0.12(-0.99%)
Oct 25, 2005	12.12	12.65	11.77	12.09	185,758	-0.06(-0.49%)
Oct 24, 2005	12.20	12.33	12.07	12.15	75,106	+0.06(+0.50%)
Oct 21, 2005	11.92	12.17	11.90	12.09	36,656	+0.11(+0.92%)
Oct 20, 2005	12.09	12.19	11.91	11.98	54,137	-0.16(-1.32%)
Oct 19, 2005	11.90	12.15	11.68	12.14	156,168	+0.28(+2.36%)
Oct 18, 2005	12.37	12.64	11.67	11.86	138,971	-0.63(-5.04%)
Oct 17, 2005	12.52	12.87	12.16	12.49	125,635	-0.08(-0.64%)
Oct 14, 2005	12.64	12.64	12.50	12.57	118,969	+0.06(+0.48%)
Oct 13, 2005	12.18	12.72	11.84	12.51	70,782	+0.24(+1.96%)
Oct 12, 2005	12.19	12.37	11.97	12.27	103,595	+0.07(+0.57%)
Oct 11, 2005	12.38	12.40	12.16	12.20	68,837	-0.06(-0.49%)
Oct 10, 2005	12.47	12.47	12.22	12.26	24,986	-0.22(-1.76%)
Oct 07, 2005	12.61	12.64	12.40	12.48	45,978	+0.01(+0.08%)
Oct 06, 2005	12.40	12.97	12.31	12.47	52,731	-0.08(-0.64%)
Oct 05, 2005	13.00	13.03	12.46	12.55	83,041	-0.55(-4.20%)
Oct 04, 2005	13.50	13.87	13.05	13.10	69,211	-0.30(-2.24%)

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.