Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	12.76	12.77	12.59	12.75	73,583	-0.01(-0.11%)
Dec 29, 2005	12.82	12.86	12.68	12.76	48,916	-0.01(-0.08%)
Dec 28, 2005	12.75	12.78	12.69	12.77	122,499	+0.09(+0.68%)
Dec 27, 2005	12.91	12.97	12.67	12.69	118,736	-0.22(-1.74%)
Dec 23, 2005	12.91	12.94	12.88	12.91	82,572	+0.01(+0.07%)
Dec 22, 2005	12.84	12.93	12.77	12.90	125,217	-0.00(-0.04%)
Dec 21, 2005	12.86	12.95	12.78	12.91	159,709	+0.01(+0.11%)
Dec 20, 2005	12.96	13.05	12.81	12.89	156,155	-0.10(-0.74%)
Dec 19, 2005	13.08	13.08	12.96	12.99	140,268	-0.14(-1.09%)
Dec 16, 2005	13.00	13.13	12.94	13.13	372,306	+0.01(+0.11%)
Dec 15, 2005	13.18	13.22	13.10	13.12	135,042	-0.10(-0.76%)
Dec 14, 2005	13.22	13.36	13.17	13.22	164,935	+0.00(+0.00%)
Dec 13, 2005	13.14	13.24	13.10	13.22	156,364	+0.15(+1.17%)
Dec 12, 2005	13.14	13.14	12.97	13.06	107,657	-0.03(-0.26%)
Dec 09, 2005	12.94	13.10	12.87	13.10	157,827	+0.18(+1.37%)
Dec 08, 2005	12.92	13.10	12.66	12.92	238,727	+0.00(+0.04%)
Dec 07, 2005	12.87	12.95	12.77	12.92	131,279	+0.05(+0.37%)
Dec 06, 2005	13.26	13.26	12.81	12.87	444,426	-0.32(-2.40%)
Dec 05, 2005	13.27	13.27	13.08	13.18	140,059	-0.09(-0.68%)
Dec 02, 2005	13.24	13.31	13.00	13.27	289,316	-0.02(-0.18%)
Dec 01, 2005	13.19	13.34	13.11	13.30	176,223	+0.18(+1.35%)
Nov 30, 2005	13.00	13.14	12.94	13.12	143,612	+0.13(+1.03%)
Nov 29, 2005	13.04	13.08	12.92	12.99	59,368	-0.02(-0.18%)
Nov 28, 2005	13.30	13.30	13.00	13.01	100,967	-0.31(-2.33%)
Nov 25, 2005	13.33	13.34	13.23	13.32	16,723	-0.01(-0.07%)
Nov 23, 2005	13.19	13.39	13.17	13.33	87,589	+0.07(+0.54%)
Nov 22, 2005	13.11	13.27	13.09	13.26	82,363	+0.16(+1.24%)
Nov 21, 2005	13.11	13.25	12.98	13.10	349,729	-0.01(-0.11%)
Nov 18, 2005	13.16	13.18	12.99	13.11	181,658	+0.08(+0.59%)
Nov 17, 2005	12.92	13.10	12.90	13.04	131,488	+0.19(+1.45%)
Nov 16, 2005	13.04	13.04	12.70	12.85	160,754	+0.00(+0.00%)
Nov 15, 2005	12.81	12.89	12.56	12.85	177,895	+0.03(+0.26%)
Nov 14, 2005	13.27	13.27	12.72	12.82	367,916	-0.39(-2.97%)
Nov 11, 2005	13.25	13.33	13.19	13.21	94,696	-0.09(-0.68%)
Nov 10, 2005	13.20	13.32	13.16	13.30	111,629	+0.05(+0.40%)
Nov 09, 2005	13.20	13.32	13.14	13.25	92,815	+0.06(+0.47%)
Nov 08, 2005	13.27	13.27	13.12	13.18	105,148	-0.09(-0.68%)
Nov 07, 2005	13.27	13.32	13.20	13.27	133,160	+0.00(+0.00%)
Nov 04, 2005	13.17	13.32	13.16	13.27	127,725	+0.10(+0.73%)
Nov 03, 2005	13.47	13.47	13.08	13.18	119,781	-0.22(-1.61%)
Nov 02, 2005	13.24	13.40	13.24	13.39	179,359	+0.22(+1.71%)
Nov 01, 2005	13.22	13.32	13.06	13.17	240,818	-0.10(-0.76%)
Oct 31, 2005	13.12	13.39	13.12	13.27	170,788	+0.11(+0.80%)
Oct 28, 2005	13.02	13.25	13.02	13.16	334,260	+0.20(+1.51%)
Oct 27, 2005	13.23	13.26	12.95	12.97	93,024	-0.22(-1.63%)
Oct 26, 2005	13.18	13.49	13.06	13.18	268,620	+0.01(+0.11%)
Oct 25, 2005	13.49	13.49	13.04	13.17	126,889	-0.39(-2.89%)
Oct 24, 2005	13.42	13.63	13.42	13.56	221,377	+0.22(+1.65%)
Oct 21, 2005	13.05	13.38	12.92	13.34	128,352	+0.33(+2.50%)
Oct 20, 2005	13.16	13.16	12.92	13.02	176,850	-0.19(-1.45%)
Oct 19, 2005	12.73	13.21	12.61	13.21	136,296	+0.47(+3.72%)
Oct 18, 2005	12.99	12.99	12.68	12.73	71,492	-0.25(-1.95%)
Oct 17, 2005	12.92	12.99	12.75	12.99	85,707	+0.14(+1.12%)
Oct 14, 2005	12.56	12.84	12.52	12.84	64,385	+0.40(+3.23%)
Oct 13, 2005	12.35	12.46	12.19	12.44	109,120	+0.10(+0.78%)
Oct 12, 2005	12.52	12.57	12.31	12.35	133,369	-0.22(-1.71%)
Oct 11, 2005	12.78	12.92	12.40	12.56	122,290	-0.21(-1.61%)
Oct 10, 2005	13.42	13.42	12.75	12.77	102,222	-0.20(-1.51%)
Oct 07, 2005	13.14	13.20	12.92	12.96	97,414	-0.11(-0.88%)
Oct 06, 2005	13.23	13.43	12.98	13.08	142,567	-0.20(-1.51%)
Oct 05, 2005	13.65	13.65	13.28	13.28	85,707	-0.35(-2.60%)
Oct 04, 2005	13.97	14.00	13.61	13.63	66,893	-0.27(-1.93%)

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.