Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	13.32	13.41	13.23	13.41	11,988	+0.17(+1.31%)
Dec 29, 2005	13.03	13.24	13.03	13.24	2,161	+0.11(+0.85%)
Dec 28, 2005	13.13	13.13	13.13	13.13	1,474	+0.35(+2.71%)
Dec 27, 2005	12.78	12.78	12.78	12.78	1,375	+0.05(+0.40%)
Dec 23, 2005	12.73	12.73	12.73	12.73	294	+0.01(+0.08%)
Dec 22, 2005	12.72	12.72	12.72	12.72	1,474	+0.20(+1.63%)
Dec 21, 2005	12.52	12.52	12.52	12.52	2,260	-0.23(-1.84%)
Dec 20, 2005	12.75	12.75	12.75	12.75	9,826	-0.03(-0.24%)
Dec 19, 2005	12.72	12.87	12.72	12.78	4,618	+0.17(+1.37%)
Dec 16, 2005	12.65	12.72	12.61	12.61	3,537	-0.10(-0.80%)
Dec 15, 2005	12.71	12.71	12.71	12.71	0	+0.00(+0.00%)
Dec 14, 2005	12.62	12.72	12.62	12.71	4,127	-0.04(-0.32%)
Dec 13, 2005	12.68	12.75	12.62	12.75	4,029	-0.07(-0.56%)
Dec 12, 2005	12.72	12.97	12.72	12.82	12,971	+0.30(+2.36%)
Dec 09, 2005	12.77	12.85	12.53	12.53	12,381	-0.22(-1.76%)
Dec 08, 2005	12.70	12.75	12.70	12.75	6,289	+0.07(+0.56%)
Dec 07, 2005	12.21	12.68	12.21	12.68	14,838	+0.44(+3.57%)
Dec 06, 2005	12.41	12.47	12.23	12.24	6,682	+0.02(+0.17%)
Dec 05, 2005	12.16	12.30	12.16	12.22	11,497	-0.04(-0.33%)
Dec 02, 2005	12.33	12.45	12.11	12.26	14,249	+0.05(+0.42%)
Dec 01, 2005	12.20	12.21	12.20	12.21	3,341	+0.21(+1.78%)
Nov 30, 2005	12.30	12.30	11.96	12.00	5,011	-0.32(-2.56%)
Nov 29, 2005	12.33	12.33	12.30	12.31	4,520	+0.09(+0.75%)
Nov 28, 2005	12.24	12.37	12.22	12.22	2,358	+0.01(+0.08%)
Nov 25, 2005	12.21	12.21	12.21	12.21	0	+0.00(+0.00%)
Nov 23, 2005	12.21	12.22	12.21	12.21	1,179	-0.20(-1.64%)
Nov 22, 2005	12.20	12.41	12.20	12.41	12,775	+0.26(+2.18%)
Nov 21, 2005	11.98	12.15	11.98	12.15	6,485	+0.26(+2.23%)
Nov 18, 2005	11.88	11.99	11.88	11.89	7,468	-0.12(-1.02%)
Nov 17, 2005	11.80	12.01	11.78	12.01	25,648	+0.20(+1.72%)
Nov 16, 2005	11.60	11.80	11.60	11.80	6,289	+0.15(+1.31%)
Nov 15, 2005	11.65	11.65	11.65	11.65	0	+0.00(+0.00%)
Nov 14, 2005	11.54	11.65	11.54	11.65	294	+0.10(+0.88%)
Nov 11, 2005	11.30	11.55	11.30	11.55	4,225	+0.34(+2.99%)
Nov 10, 2005	11.21	11.21	11.21	11.21	0	+0.00(+0.00%)
Nov 09, 2005	11.19	11.21	11.19	11.21	2,751	+0.11(+1.01%)
Nov 08, 2005	11.10	11.10	11.10	11.10	491	-0.10(-0.91%)
Nov 07, 2005	11.20	11.20	11.20	11.20	0	+0.00(+0.00%)
Nov 04, 2005	11.20	11.20	11.20	11.20	0	+0.00(+0.00%)
Nov 03, 2005	11.19	11.20	11.19	11.20	3,439	-0.08(-0.72%)
Nov 02, 2005	11.29	11.29	11.29	11.29	98	+0.05(+0.45%)
Nov 01, 2005	11.23	11.23	11.23	11.23	0	+0.00(+0.00%)
Oct 31, 2005	11.23	11.23	11.23	11.23	982	+0.12(+1.10%)
Oct 28, 2005	11.11	11.11	11.11	11.11	0	+0.00(+0.00%)
Oct 27, 2005	11.36	11.36	11.11	11.11	14,740	-0.45(-3.87%)
Oct 26, 2005	11.54	11.56	11.54	11.56	7,075	+0.06(+0.53%)
Oct 25, 2005	11.38	11.50	11.38	11.50	4,127	+0.25(+2.26%)
Oct 24, 2005	11.23	11.24	11.23	11.24	2,555	+0.07(+0.64%)
Oct 21, 2005	11.19	11.19	11.17	11.17	7,075	-0.20(-1.79%)
Oct 20, 2005	11.38	11.38	11.38	11.38	0	+0.00(+0.00%)
Oct 19, 2005	11.66	11.66	11.38	11.38	2,456	-0.32(-2.70%)
Oct 18, 2005	11.69	11.69	11.69	11.69	0	+0.00(+0.00%)
Oct 17, 2005	11.69	11.69	11.69	11.69	0	+0.00(+0.00%)
Oct 14, 2005	11.69	11.69	11.69	11.69	0	+0.00(+0.00%)
Oct 13, 2005	11.91	11.91	11.69	11.69	23,682	-0.37(-3.04%)
Oct 12, 2005	12.06	12.06	12.06	12.06	4,913	+0.05(+0.42%)
Oct 11, 2005	12.00	12.17	12.00	12.01	2,161	+0.05(+0.43%)
Oct 10, 2005	11.96	11.96	11.96	11.96	1,179	-0.20(-1.67%)
Oct 07, 2005	12.06	12.16	12.06	12.16	1,867	+0.22(+1.88%)
Oct 06, 2005	11.74	11.94	11.74	11.94	5,503	+0.25(+2.18%)
Oct 05, 2005	11.80	11.80	11.68	11.68	589	-0.19(-1.63%)
Oct 04, 2005	11.91	11.91	11.88	11.88	3,341	-0.16(-1.35%)

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.