Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	10.30	10.30	10.08	10.09	373,850	-0.20(-1.90%)
Dec 29, 2005	10.34	10.40	10.28	10.28	196,720	-0.09(-0.84%)
Dec 28, 2005	10.27	10.44	10.24	10.37	242,669	+0.05(+0.52%)
Dec 27, 2005	10.36	10.44	10.31	10.32	513,500	-0.08(-0.80%)
Dec 23, 2005	10.30	10.40	10.29	10.40	270,523	+0.14(+1.35%)
Dec 22, 2005	10.27	10.31	10.21	10.26	295,280	+0.00(+0.04%)
Dec 21, 2005	10.28	10.32	10.18	10.26	248,264	+0.01(+0.13%)
Dec 20, 2005	10.20	10.30	10.16	10.25	252,412	+0.05(+0.47%)
Dec 19, 2005	10.36	10.38	10.14	10.20	310,977	-0.13(-1.25%)
Dec 16, 2005	10.52	10.62	10.32	10.33	772,575	-0.17(-1.65%)
Dec 15, 2005	10.67	10.67	10.42	10.50	336,891	-0.17(-1.57%)
Dec 14, 2005	10.70	10.78	10.62	10.67	245,722	-0.02(-0.23%)
Dec 13, 2005	10.55	10.72	10.55	10.69	384,188	+0.15(+1.44%)
Dec 12, 2005	10.55	10.63	10.45	10.54	437,078	-0.01(-0.05%)
Dec 09, 2005	10.45	10.59	10.45	10.55	201,747	+0.05(+0.47%)
Dec 08, 2005	10.42	10.58	10.40	10.50	235,676	+0.03(+0.25%)
Dec 07, 2005	10.63	10.64	10.39	10.47	403,899	-0.13(-1.24%)
Dec 06, 2005	10.76	10.81	10.59	10.60	360,777	-0.09(-0.89%)
Dec 05, 2005	10.81	10.81	10.62	10.70	468,201	-0.10(-0.93%)
Dec 02, 2005	11.02	11.02	10.74	10.80	311,258	-0.21(-1.88%)
Dec 01, 2005	10.65	11.01	10.63	11.00	568,156	+0.37(+3.48%)
Nov 30, 2005	10.71	10.72	10.60	10.63	383,828	-0.04(-0.36%)
Nov 29, 2005	10.82	10.85	10.67	10.67	234,665	-0.11(-0.99%)
Nov 28, 2005	10.65	10.84	10.64	10.78	455,202	+0.09(+0.84%)
Nov 25, 2005	10.77	10.81	10.66	10.69	142,490	-0.16(-1.44%)
Nov 23, 2005	10.77	10.97	10.77	10.84	287,565	+0.06(+0.56%)
Nov 22, 2005	11.02	11.03	10.77	10.78	290,787	-0.20(-1.83%)
Nov 21, 2005	10.86	11.03	10.84	10.98	418,336	+0.12(+1.14%)
Nov 18, 2005	10.99	10.99	10.74	10.86	661,539	+0.05(+0.49%)
Nov 17, 2005	10.64	10.84	10.61	10.81	874,899	+0.20(+1.84%)
Nov 16, 2005	10.73	10.78	10.51	10.61	353,054	-0.12(-1.13%)
Nov 15, 2005	10.74	10.92	10.62	10.73	343,221	-0.07(-0.62%)
Nov 14, 2005	11.16	11.26	10.68	10.80	581,611	-0.20(-1.85%)
Nov 11, 2005	10.97	11.08	10.94	11.00	230,901	+0.02(+0.22%)
Nov 10, 2005	10.85	11.00	10.63	10.98	409,087	+0.16(+1.48%)
Nov 09, 2005	10.54	10.89	10.54	10.82	1,493,884	+0.25(+2.34%)
Nov 08, 2005	10.70	10.76	10.45	10.57	560,626	-0.19(-1.76%)
Nov 07, 2005	10.77	10.82	10.63	10.76	282,917	+0.04(+0.35%)
Nov 04, 2005	10.96	10.96	10.61	10.72	338,110	-0.20(-1.81%)
Nov 03, 2005	10.99	11.01	10.79	10.92	322,413	+0.04(+0.33%)
Nov 02, 2005	10.49	10.93	10.45	10.89	511,816	+0.40(+3.80%)
Nov 01, 2005	10.46	10.69	10.35	10.49	491,189	+0.06(+0.53%)
Oct 31, 2005	10.19	10.47	10.18	10.43	869,898	+0.26(+2.56%)
Oct 28, 2005	9.941	10.23	9.913	10.17	754,972	+0.28(+2.84%)
Oct 27, 2005	9.776	9.956	9.776	9.890	762,715	-0.07(-0.70%)
Oct 26, 2005	9.499	9.972	9.447	9.960	2,144,957	+0.76(+8.28%)
Oct 25, 2005	9.233	9.233	8.995	9.198	192,114	-0.03(-0.29%)
Oct 24, 2005	9.172	9.324	9.157	9.225	366,649	+0.08(+0.85%)
Oct 21, 2005	9.052	9.297	9.052	9.147	184,373	+0.09(+0.96%)
Oct 20, 2005	9.263	9.299	8.986	9.060	268,183	-0.23(-2.47%)
Oct 19, 2005	9.012	9.309	8.959	9.290	246,014	+0.23(+2.54%)
Oct 18, 2005	9.191	9.288	9.031	9.060	160,990	-0.14(-1.57%)
Oct 17, 2005	9.322	9.364	9.054	9.204	139,242	-0.15(-1.56%)
Oct 14, 2005	9.233	9.350	9.092	9.350	212,114	+0.18(+1.99%)
Oct 13, 2005	9.081	9.282	8.963	9.168	245,169	+0.12(+1.28%)
Oct 12, 2005	9.119	9.250	8.938	9.052	271,502	-0.11(-1.18%)
Oct 11, 2005	9.337	9.354	9.149	9.160	252,410	-0.15(-1.65%)
Oct 10, 2005	9.331	9.424	9.278	9.314	331,377	-0.07(-0.75%)
Oct 07, 2005	9.350	9.421	9.286	9.385	136,634	+0.07(+0.71%)
Oct 06, 2005	9.310	9.405	9.234	9.318	259,003	+0.01(+0.06%)
Oct 05, 2005	9.413	9.419	9.246	9.312	194,930	-0.14(-1.49%)
Oct 04, 2005	9.415	9.499	9.369	9.453	237,563	+0.05(+0.50%)

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.