Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	13.11	13.12	13.06	13.06	94,902	-0.06(-0.45%)
Dec 29, 2005	13.14	13.19	13.12	13.12	117,259	-0.02(-0.13%)
Dec 28, 2005	13.12	13.18	13.12	13.14	82,127	+0.02(+0.17%)
Dec 27, 2005	13.24	13.28	13.12	13.12	25,094	-0.11(-0.84%)
Dec 23, 2005	13.21	13.25	13.21	13.23	54,751	+0.03(+0.25%)
Dec 22, 2005	13.17	13.20	13.13	13.20	167,448	-0.01(-0.08%)
Dec 21, 2005	13.22	13.28	13.16	13.21	81,671	+0.02(+0.18%)
Dec 20, 2005	13.19	13.23	13.14	13.19	139,616	-0.02(-0.18%)
Dec 19, 2005	13.32	13.35	13.21	13.21	59,770	-0.14(-1.03%)
Dec 16, 2005	13.41	13.41	13.33	13.35	201,212	-0.02(-0.13%)
Dec 15, 2005	13.40	13.42	13.31	13.37	57,945	-0.05(-0.36%)
Dec 14, 2005	13.36	13.44	13.35	13.41	91,252	+0.05(+0.36%)
Dec 13, 2005	13.26	13.38	13.25	13.37	196,193	+0.04(+0.31%)
Dec 12, 2005	13.32	13.37	13.30	13.32	74,827	+0.04(+0.29%)
Dec 09, 2005	13.26	13.33	13.21	13.29	56,576	+0.04(+0.31%)
Dec 08, 2005	13.31	13.33	13.22	13.24	73,914	-0.07(-0.56%)
Dec 07, 2005	13.28	13.33	13.27	13.32	57,945	+0.03(+0.25%)
Dec 06, 2005	13.31	13.38	13.28	13.29	98,096	+0.02(+0.18%)
Dec 05, 2005	13.31	13.33	13.21	13.26	89,427	-0.07(-0.54%)
Dec 02, 2005	13.28	13.35	13.28	13.33	47,907	+0.04(+0.33%)
Dec 01, 2005	13.24	13.31	13.21	13.29	154,217	+0.13(+0.98%)
Nov 30, 2005	13.26	13.27	13.16	13.16	49,732	-0.09(-0.66%)
Nov 29, 2005	13.31	13.37	13.22	13.25	74,370	-0.05(-0.36%)
Nov 28, 2005	13.42	13.42	13.30	13.30	111,328	-0.14(-1.01%)
Nov 25, 2005	13.45	13.45	13.39	13.43	60,226	+0.01(+0.05%)
Nov 23, 2005	13.35	13.46	13.34	13.43	115,434	+0.07(+0.53%)
Nov 22, 2005	13.25	13.36	13.23	13.36	97,184	+0.08(+0.61%)
Nov 21, 2005	13.19	13.28	13.19	13.28	151,023	+0.06(+0.48%)
Nov 18, 2005	13.20	13.23	13.13	13.21	208,056	+0.05(+0.38%)
Nov 17, 2005	13.02	13.16	13.02	13.16	357,710	+0.18(+1.39%)
Nov 16, 2005	12.99	13.03	12.94	12.98	55,664	-0.01(-0.10%)
Nov 15, 2005	13.16	13.16	12.98	12.99	287,902	-0.16(-1.23%)
Nov 14, 2005	13.18	13.21	13.13	13.16	176,573	+0.02(+0.13%)
Nov 11, 2005	13.11	13.15	13.11	13.14	183,417	+0.03(+0.22%)
Nov 10, 2005	12.93	13.13	12.91	13.11	222,200	+0.19(+1.46%)
Nov 09, 2005	12.91	12.96	12.86	12.92	60,683	+0.03(+0.22%)
Nov 08, 2005	12.95	12.95	12.88	12.89	150,566	-0.10(-0.74%)
Nov 07, 2005	13.01	13.02	12.94	12.99	155,585	+0.08(+0.59%)
Nov 04, 2005	12.91	12.92	12.87	12.91	82,583	+0.03(+0.22%)
Nov 03, 2005	12.97	12.98	12.83	12.89	273,758	+0.04(+0.32%)
Nov 02, 2005	12.62	12.85	12.62	12.84	114,978	+0.21(+1.63%)
Nov 01, 2005	12.66	12.67	12.60	12.64	95,815	+0.04(+0.28%)
Oct 31, 2005	12.53	12.69	12.53	12.60	2,250,747	+0.18(+1.45%)
Oct 28, 2005	12.31	12.45	12.29	12.42	286,533	+0.20(+1.65%)
Oct 27, 2005	12.41	12.43	12.21	12.22	158,323	-0.25(-2.02%)
Oct 26, 2005	12.54	12.60	12.46	12.47	3,447,070	-0.10(-0.78%)
Oct 25, 2005	12.62	12.65	12.51	12.57	1,067,200	-0.10(-0.78%)
Oct 24, 2005	12.60	12.67	12.53	12.67	52,926	+0.19(+1.55%)
Oct 21, 2005	12.58	12.58	12.48	12.48	46,995	-0.01(-0.09%)
Oct 20, 2005	12.59	12.68	12.43	12.49	67,070	-0.13(-1.06%)
Oct 19, 2005	12.32	12.62	12.30	12.62	719,527	+0.25(+2.00%)
Oct 18, 2005	12.49	12.49	12.37	12.37	118,628	-0.11(-0.90%)
Oct 17, 2005	12.45	12.49	12.42	12.49	2,684,654	+0.01(+0.09%)
Oct 14, 2005	12.44	12.50	12.37	12.48	138,704	+0.13(+1.07%)
Oct 13, 2005	12.32	12.37	12.28	12.34	78,021	-0.00(-0.02%)
Oct 12, 2005	12.48	12.50	12.30	12.35	1,273,887	-0.14(-1.12%)
Oct 11, 2005	12.55	12.60	12.48	12.49	93,534	-0.06(-0.45%)
Oct 10, 2005	12.62	12.64	12.54	12.54	48,820	-0.05(-0.43%)
Oct 07, 2005	12.58	12.64	12.57	12.60	88,058	+0.04(+0.31%)
Oct 06, 2005	12.58	12.70	12.47	12.56	218,550	-0.01(-0.10%)
Oct 05, 2005	12.69	12.70	12.57	12.57	159,235	-0.16(-1.22%)
Oct 04, 2005	12.79	12.86	12.73	12.73	108,590	-0.05(-0.39%)

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.