Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	12.13	12.20	12.10	12.15	11,375	+0.10(+0.83%)
Dec 29, 2005	12.10	12.14	12.04	12.05	32,801	+0.05(+0.38%)
Dec 28, 2005	12.00	12.05	11.97	12.01	31,917	+0.05(+0.45%)
Dec 27, 2005	11.79	11.97	11.79	11.95	29,046	+0.21(+1.77%)
Dec 23, 2005	11.70	11.77	11.68	11.74	20,431	+0.05(+0.39%)
Dec 22, 2005	11.68	11.77	11.68	11.70	27,058	+0.02(+0.15%)
Dec 21, 2005	11.77	11.77	11.67	11.68	14,799	-0.08(-0.69%)
Dec 20, 2005	11.81	11.81	11.68	11.76	16,124	+0.01(+0.08%)
Dec 19, 2005	11.88	11.91	11.75	11.75	15,020	-0.13(-1.07%)
Dec 16, 2005	11.83	11.90	11.82	11.88	7,068	-0.03(-0.23%)
Dec 15, 2005	11.82	11.91	11.80	11.91	6,957	+0.08(+0.69%)
Dec 14, 2005	11.67	11.88	11.67	11.83	29,046	+0.15(+1.32%)
Dec 13, 2005	11.73	11.74	11.67	11.67	21,646	-0.14(-1.15%)
Dec 12, 2005	11.74	11.84	11.74	11.81	8,283	+0.04(+0.31%)
Dec 09, 2005	11.79	11.83	11.73	11.77	30,592	-0.09(-0.76%)
Dec 08, 2005	11.80	11.86	11.78	11.86	8,614	+0.06(+0.54%)
Dec 07, 2005	11.79	11.82	11.78	11.80	16,234	+0.00(+0.00%)
Dec 06, 2005	11.78	11.87	11.78	11.80	15,903	+0.02(+0.15%)
Dec 05, 2005	11.77	11.79	11.77	11.78	18,995	-0.01(-0.08%)
Dec 02, 2005	11.84	11.84	11.74	11.79	6,405	+0.05(+0.46%)
Dec 01, 2005	11.73	11.83	11.73	11.73	13,142	-0.02(-0.15%)
Nov 30, 2005	11.68	11.75	11.67	11.75	12,038	+0.07(+0.62%)
Nov 29, 2005	11.67	11.69	11.65	11.68	14,578	+0.01(+0.08%)
Nov 28, 2005	11.67	11.72	11.66	11.67	14,246	+0.01(+0.08%)
Nov 25, 2005	11.68	11.68	11.66	11.66	1,325	-0.02(-0.15%)
Nov 23, 2005	11.68	11.68	11.64	11.68	20,210	-0.02(-0.15%)
Nov 22, 2005	11.73	11.77	11.70	11.70	18,222	-0.09(-0.77%)
Nov 21, 2005	11.88	11.88	11.75	11.79	15,903	-0.01(-0.08%)
Nov 18, 2005	11.86	11.91	11.78	11.80	21,536	-0.07(-0.61%)
Nov 17, 2005	11.80	11.87	11.80	11.87	6,516	+0.06(+0.54%)
Nov 16, 2005	11.73	11.82	11.73	11.81	4,748	+0.07(+0.62%)
Nov 15, 2005	11.69	11.77	11.70	11.73	15,240	+0.00(+0.00%)
Nov 14, 2005	11.86	11.87	11.65	11.73	22,971	-0.14(-1.14%)
Nov 11, 2005	11.91	11.91	11.87	11.87	11,154	-0.05(-0.46%)
Nov 10, 2005	11.92	11.92	11.91	11.92	5,742	+0.00(+0.00%)
Nov 09, 2005	11.96	12.00	11.92	11.92	10,602	-0.05(-0.38%)
Nov 08, 2005	12.04	12.04	11.97	11.97	5,080	+0.01(+0.08%)
Nov 07, 2005	11.91	11.99	11.91	11.96	3,755	+0.01(+0.08%)
Nov 04, 2005	11.95	11.99	11.90	11.95	23,965	+0.01(+0.08%)
Nov 03, 2005	11.92	11.94	11.89	11.94	14,136	+0.01(+0.08%)
Nov 02, 2005	11.92	12.00	11.92	11.93	9,387	+0.01(+0.08%)
Nov 01, 2005	11.97	12.03	11.92	11.92	16,897	+0.03(+0.23%)
Oct 31, 2005	12.04	12.04	11.90	11.90	15,461	-0.07(-0.60%)
Oct 28, 2005	11.96	11.97	11.92	11.97	8,614	+0.06(+0.49%)
Oct 27, 2005	11.94	11.98	11.87	11.91	9,056	-0.02(-0.18%)
Oct 26, 2005	11.99	11.99	11.92	11.93	6,736	-0.08(-0.68%)
Oct 25, 2005	11.93	12.13	11.93	12.02	34,457	+0.08(+0.68%)
Oct 24, 2005	11.90	11.93	11.78	11.93	13,694	-0.02(-0.15%)
Oct 21, 2005	11.83	11.95	11.82	11.95	8,945	+0.10(+0.84%)
Oct 20, 2005	11.82	11.86	11.80	11.85	11,154	+0.04(+0.31%)
Oct 19, 2005	11.89	11.89	11.80	11.82	21,756	-0.07(-0.61%)
Oct 18, 2005	11.89	12.00	11.89	11.89	8,504	+0.00(+0.00%)
Oct 17, 2005	11.84	11.90	11.84	11.89	4,969	-0.03(-0.23%)
Oct 14, 2005	11.96	12.08	11.91	11.92	17,228	-0.10(-0.83%)
Oct 13, 2005	12.14	12.14	11.95	12.02	15,903	-0.14(-1.19%)
Oct 12, 2005	12.14	12.21	12.14	12.16	15,351	-0.05(-0.37%)
Oct 11, 2005	12.22	12.22	12.21	12.21	4,528	-0.02(-0.15%)
Oct 10, 2005	12.21	12.25	12.21	12.22	7,620	-0.03(-0.22%)
Oct 07, 2005	12.28	12.28	12.20	12.25	3,202	+0.00(+0.00%)
Oct 06, 2005	12.30	12.30	12.25	12.25	6,736	-0.04(-0.29%)
Oct 05, 2005	12.34	12.34	12.22	12.29	13,805	+0.00(+0.00%)
Oct 04, 2005	12.29	12.31	12.29	12.29	9,056	+0.01(+0.07%)

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.