Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	11.50	11.73	11.46	11.69	38,152	+0.04(+0.34%)
Dec 29, 2005	11.75	11.75	11.45	11.65	24,797	-0.10(-0.85%)
Dec 28, 2005	11.75	11.92	11.61	11.75	16,300	+0.00(+0.00%)
Dec 27, 2005	11.70	11.90	11.64	11.75	49,900	+0.08(+0.69%)
Dec 23, 2005	11.75	11.80	11.58	11.67	9,177	-0.07(-0.60%)
Dec 22, 2005	11.94	11.94	11.65	11.74	14,455	-0.01(-0.09%)
Dec 21, 2005	11.50	11.85	11.50	11.75	30,515	+0.21(+1.82%)
Dec 20, 2005	11.97	11.97	11.50	11.54	100,217	-0.28(-2.37%)
Dec 19, 2005	11.83	12.00	11.78	11.82	14,251	+0.00(+0.00%)
Dec 16, 2005	11.96	11.96	11.75	11.82	36,893	+0.04(+0.34%)
Dec 15, 2005	11.85	12.17	11.78	11.78	29,315	-0.14(-1.17%)
Dec 14, 2005	11.89	12.00	11.86	11.92	26,811	-0.03(-0.25%)
Dec 13, 2005	11.90	12.14	11.76	11.95	68,118	+0.02(+0.17%)
Dec 12, 2005	11.98	12.10	11.86	11.93	69,028	-0.17(-1.40%)
Dec 09, 2005	12.21	12.33	11.91	12.10	385,551	-0.11(-0.90%)
Dec 08, 2005	12.44	12.44	12.00	12.21	90,230	-0.13(-1.05%)
Dec 07, 2005	12.43	12.44	12.22	12.34	46,901	+0.02(+0.16%)
Dec 06, 2005	12.27	12.43	12.23	12.32	260,604	+0.07(+0.57%)
Dec 05, 2005	12.08	12.25	12.08	12.25	107,343	+0.23(+1.91%)
Dec 02, 2005	12.28	12.28	12.02	12.02	59,545	-0.16(-1.31%)
Dec 01, 2005	11.99	12.27	11.99	12.18	61,722	+0.37(+3.13%)
Nov 30, 2005	11.51	11.94	11.45	11.81	134,058	+0.37(+3.23%)
Nov 29, 2005	12.07	12.07	11.12	11.44	68,572	-0.59(-4.90%)
Nov 28, 2005	11.30	12.10	11.30	12.03	48,316	+0.59(+5.16%)
Nov 25, 2005	11.59	11.59	11.33	11.44	3,850	+0.09(+0.79%)
Nov 23, 2005	11.35	11.56	11.35	11.35	11,871	-0.10(-0.87%)
Nov 22, 2005	11.82	11.88	11.12	11.45	36,171	-0.31(-2.64%)
Nov 21, 2005	11.64	12.00	11.57	11.76	21,918	+0.22(+1.91%)
Nov 18, 2005	11.27	11.60	11.27	11.54	22,154	+0.19(+1.67%)
Nov 17, 2005	11.48	11.72	11.30	11.35	39,135	-0.21(-1.82%)
Nov 16, 2005	11.74	11.85	11.48	11.56	13,799	-0.09(-0.77%)
Nov 15, 2005	11.60	11.83	11.56	11.65	24,416	+0.20(+1.75%)
Nov 14, 2005	11.36	11.59	11.36	11.45	14,810	+0.08(+0.70%)
Nov 11, 2005	11.64	11.73	11.36	11.37	27,172	-0.16(-1.39%)
Nov 10, 2005	11.70	11.83	11.35	11.53	24,749	-0.26(-2.21%)
Nov 09, 2005	12.31	12.31	11.63	11.79	81,990	-0.71(-5.68%)
Nov 08, 2005	12.62	13.27	12.39	12.50	65,636	-0.10(-0.79%)
Nov 07, 2005	13.21	13.45	12.58	12.60	36,089	-0.28(-2.17%)
Nov 04, 2005	12.59	13.24	12.50	12.88	29,776	+0.42(+3.37%)
Nov 03, 2005	12.46	12.69	12.45	12.46	30,600	+0.00(+0.00%)
Nov 02, 2005	12.06	12.68	12.04	12.46	44,539	+0.21(+1.71%)
Nov 01, 2005	12.26	12.41	12.10	12.25	20,309	-0.09(-0.73%)
Oct 31, 2005	12.35	12.43	11.91	12.34	20,105	+0.08(+0.65%)
Oct 28, 2005	12.66	12.80	12.24	12.26	36,158	-0.34(-2.70%)
Oct 27, 2005	12.00	12.61	12.00	12.60	161,186	+0.59(+4.91%)
Oct 26, 2005	11.95	12.10	11.90	12.01	28,528	+0.14(+1.18%)
Oct 25, 2005	11.80	12.10	11.77	11.87	22,145	-0.08(-0.67%)
Oct 24, 2005	11.93	11.99	11.80	11.95	19,842	+0.08(+0.67%)
Oct 21, 2005	11.41	12.00	11.41	11.87	46,830	+0.50(+4.40%)
Oct 20, 2005	11.95	11.95	11.13	11.37	45,072	-0.49(-4.13%)
Oct 19, 2005	12.43	12.75	11.75	11.86	145,448	-0.03(-0.25%)
Oct 18, 2005	10.45	11.97	10.45	11.89	55,410	+1.27(+11.96%)
Oct 17, 2005	10.50	10.63	10.45	10.62	10,900	+0.10(+0.95%)
Oct 14, 2005	10.65	10.65	10.15	10.52	100,203	-0.04(-0.38%)
Oct 13, 2005	10.72	10.75	10.46	10.56	54,531	-0.34(-3.12%)
Oct 12, 2005	10.68	11.09	10.47	10.90	20,028	+0.21(+1.96%)
Oct 11, 2005	10.78	11.19	10.32	10.69	76,829	-0.10(-0.93%)
Oct 10, 2005	10.81	10.82	10.78	10.79	13,625	-0.11(-1.01%)
Oct 07, 2005	10.98	11.12	10.50	10.90	32,234	-0.13(-1.19%)
Oct 06, 2005	11.05	11.11	10.96	11.03	17,938	-0.17(-1.51%)
Oct 05, 2005	11.22	11.26	10.95	11.20	9,590	-0.19(-1.67%)
Oct 04, 2005	11.80	11.80	10.96	11.39	19,044	-0.46(-3.88%)

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.