Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	11.51	11.51	11.33	11.45	1,257,594	-0.05(-0.46%)
Dec 29, 2005	11.48	11.64	11.47	11.51	806,821	-0.03(-0.23%)
Dec 28, 2005	11.55	11.67	11.49	11.53	541,138	-0.03(-0.23%)
Dec 27, 2005	11.64	11.74	11.55	11.56	837,644	-0.07(-0.63%)
Dec 23, 2005	11.57	11.83	11.57	11.63	1,642,661	-0.01(-0.06%)
Dec 22, 2005	11.70	11.77	11.52	11.64	1,057,317	-0.15(-1.24%)
Dec 21, 2005	11.83	11.95	11.73	11.79	1,094,005	-0.02(-0.17%)
Dec 20, 2005	12.15	12.20	11.78	11.81	1,821,888	-0.37(-3.00%)
Dec 19, 2005	12.21	12.24	11.94	12.17	1,472,606	-0.04(-0.33%)
Dec 16, 2005	12.64	12.64	12.18	12.21	591,659	-0.35(-2.80%)
Dec 15, 2005	12.60	12.80	12.46	12.56	1,909,096	-0.11(-0.84%)
Dec 14, 2005	12.58	12.77	12.58	12.67	1,114,905	+0.07(+0.58%)
Dec 13, 2005	12.67	12.70	12.48	12.60	1,867,597	+0.05(+0.37%)
Dec 12, 2005	12.58	12.63	12.49	12.55	985,747	-0.02(-0.16%)
Dec 09, 2005	12.57	12.64	12.40	12.57	1,036,869	+0.00(+0.00%)
Dec 08, 2005	12.37	12.62	12.30	12.57	471,673	+0.20(+1.61%)
Dec 07, 2005	12.67	12.67	12.28	12.37	599,627	-0.33(-2.57%)
Dec 06, 2005	12.58	12.75	12.50	12.70	1,507,038	+0.14(+1.11%)
Dec 05, 2005	12.57	12.70	12.54	12.56	1,134,301	-0.06(-0.47%)
Dec 02, 2005	12.50	12.80	12.50	12.62	1,299,244	+0.07(+0.58%)
Dec 01, 2005	12.40	12.55	12.17	12.54	1,578,459	-0.09(-0.74%)
Nov 30, 2005	12.81	12.96	12.61	12.64	507,157	-0.23(-1.76%)
Nov 29, 2005	12.78	12.98	12.78	12.86	751,940	+0.09(+0.68%)
Nov 28, 2005	12.64	12.81	12.62	12.78	866,212	+0.14(+1.11%)
Nov 25, 2005	12.66	12.72	12.40	12.64	305,978	+0.00(+0.00%)
Nov 23, 2005	12.24	12.78	12.24	12.64	1,165,726	+0.33(+2.70%)
Nov 22, 2005	12.32	12.45	12.24	12.30	2,424,223	+0.00(+0.00%)
Nov 21, 2005	12.44	12.44	12.23	12.30	896,284	-0.13(-1.07%)
Nov 18, 2005	12.46	12.53	12.36	12.44	810,430	+0.00(+0.00%)
Nov 17, 2005	12.47	12.58	12.30	12.44	1,004,542	+0.03(+0.21%)
Nov 16, 2005	12.97	12.97	12.38	12.41	2,374,605	-0.39(-3.06%)
Nov 15, 2005	12.72	12.84	12.62	12.80	1,258,797	+0.09(+0.68%)
Nov 14, 2005	12.89	12.98	12.58	12.72	1,164,072	-0.19(-1.44%)
Nov 11, 2005	12.77	13.02	12.74	12.90	1,168,131	+0.06(+0.47%)
Nov 10, 2005	12.77	12.98	12.65	12.84	608,649	+0.07(+0.52%)
Nov 09, 2005	12.73	13.30	12.73	12.78	892,976	+0.07(+0.58%)
Nov 08, 2005	12.87	12.89	12.70	12.70	530,764	-0.16(-1.24%)
Nov 07, 2005	12.94	13.12	12.83	12.86	742,919	-0.11(-0.82%)
Nov 04, 2005	13.33	13.53	12.73	12.97	803,062	-0.37(-2.74%)
Nov 03, 2005	12.80	13.39	12.80	13.33	2,985,960	+0.53(+4.16%)
Nov 02, 2005	13.50	13.50	12.52	12.80	3,711,739	-0.69(-5.08%)
Nov 01, 2005	13.22	13.63	13.22	13.49	737,807	+0.27(+2.01%)
Oct 31, 2005	13.29	13.51	13.17	13.22	1,150,239	+0.01(+0.10%)
Oct 28, 2005	13.27	13.30	13.00	13.21	504,902	+0.07(+0.56%)
Oct 27, 2005	13.08	13.19	12.94	13.14	1,064,384	+0.12(+0.92%)
Oct 26, 2005	12.99	13.30	12.90	13.02	550,761	+0.01(+0.10%)
Oct 25, 2005	13.06	13.37	12.82	13.00	1,012,511	-0.12(-0.91%)
Oct 24, 2005	12.70	13.24	12.57	13.12	1,310,972	+0.55(+4.39%)
Oct 21, 2005	12.53	12.65	12.47	12.57	1,141,518	+0.11(+0.85%)
Oct 20, 2005	12.33	12.68	12.33	12.46	1,042,582	+0.14(+1.13%)
Oct 19, 2005	12.68	12.68	12.17	12.32	1,312,174	-0.36(-2.83%)
Oct 18, 2005	12.75	12.89	12.67	12.68	218,921	-0.06(-0.47%)
Oct 17, 2005	12.71	12.88	12.66	12.74	441,601	+0.03(+0.26%)
Oct 14, 2005	12.58	12.76	12.58	12.71	679,167	+0.20(+1.60%)
Oct 13, 2005	12.56	12.60	12.33	12.51	585,343	-0.07(-0.53%)
Oct 12, 2005	12.62	12.66	12.28	12.58	646,238	-0.01(-0.05%)
Oct 11, 2005	12.82	12.82	12.53	12.58	936,279	-0.24(-1.87%)
Oct 10, 2005	13.04	13.14	12.70	12.82	469,117	-0.11(-0.87%)
Oct 07, 2005	12.64	13.00	12.64	12.94	1,779,487	+0.47(+3.73%)
Oct 06, 2005	12.58	12.60	12.32	12.47	705,931	-0.11(-0.85%)
Oct 05, 2005	12.82	12.95	12.51	12.58	438,444	-0.25(-1.97%)
Oct 04, 2005	12.74	13.02	12.70	12.83	554,520	+0.09(+0.68%)

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.