Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	11.28	11.34	11.11	11.13	520,939	-0.18(-1.56%)
Dec 29, 2005	11.28	11.34	11.25	11.31	472,942	+0.03(+0.27%)
Dec 28, 2005	11.29	11.29	11.22	11.28	296,694	-0.04(-0.34%)
Dec 27, 2005	11.34	11.37	11.29	11.32	537,067	-0.01(-0.07%)
Dec 23, 2005	11.19	11.36	11.19	11.32	256,632	+0.21(+1.87%)
Dec 22, 2005	11.07	11.14	10.93	11.12	285,898	+0.12(+1.12%)
Dec 21, 2005	10.93	11.09	10.89	10.99	312,693	+0.14(+1.27%)
Dec 20, 2005	10.80	10.99	10.66	10.86	335,846	+0.13(+1.22%)
Dec 19, 2005	11.18	11.19	10.72	10.72	671,432	-0.38(-3.39%)
Dec 16, 2005	11.24	11.32	11.09	11.10	352,105	-0.06(-0.55%)
Dec 15, 2005	11.30	11.34	11.16	11.16	141,258	-0.09(-0.82%)
Dec 14, 2005	11.34	11.38	11.22	11.26	492,583	+0.04(+0.34%)
Dec 13, 2005	11.25	11.34	11.19	11.22	517,687	-0.02(-0.20%)
Dec 12, 2005	11.02	11.28	10.99	11.24	574,788	+0.29(+2.67%)
Dec 09, 2005	10.85	11.02	10.85	10.95	492,973	+0.11(+0.99%)
Dec 08, 2005	10.86	10.95	10.71	10.84	492,713	+0.02(+0.14%)
Dec 07, 2005	11.08	11.08	10.77	10.82	383,712	-0.18(-1.61%)
Dec 06, 2005	10.95	11.07	10.89	11.00	469,950	+0.10(+0.92%)
Dec 05, 2005	10.91	10.98	10.72	10.90	644,377	-0.01(-0.07%)
Dec 02, 2005	10.99	11.17	10.91	10.91	439,513	-0.08(-0.77%)
Dec 01, 2005	10.59	11.01	10.56	10.99	654,393	+0.46(+4.38%)
Nov 30, 2005	10.32	10.53	10.28	10.53	841,306	+0.22(+2.09%)
Nov 29, 2005	10.23	10.38	10.23	10.32	289,930	+0.08(+0.83%)
Nov 28, 2005	10.52	10.52	10.23	10.23	435,741	-0.30(-2.85%)
Nov 25, 2005	10.61	10.62	10.53	10.53	32,648	-0.05(-0.51%)
Nov 23, 2005	10.53	10.61	10.48	10.59	352,625	+0.06(+0.58%)
Nov 22, 2005	10.39	10.55	10.34	10.52	286,809	+0.06(+0.59%)
Nov 21, 2005	10.29	10.56	10.27	10.46	562,952	+0.20(+1.95%)
Nov 18, 2005	10.34	10.36	10.25	10.26	329,082	+0.02(+0.15%)
Nov 17, 2005	10.15	10.27	9.994	10.25	266,517	+0.09(+0.91%)
Nov 16, 2005	10.43	10.46	10.13	10.16	317,246	-0.28(-2.65%)
Nov 15, 2005	10.48	10.56	10.32	10.43	220,342	-0.06(-0.59%)
Nov 14, 2005	10.34	10.57	10.30	10.49	363,421	+0.14(+1.34%)
Nov 11, 2005	10.43	10.48	10.33	10.36	198,360	-0.05(-0.52%)
Nov 10, 2005	10.30	10.42	10.13	10.41	436,001	+0.18(+1.80%)
Nov 09, 2005	10.15	10.23	10.03	10.23	293,182	+0.12(+1.14%)
Nov 08, 2005	10.12	10.28	10.07	10.11	587,015	-0.02(-0.15%)
Nov 07, 2005	9.864	10.13	9.848	10.13	967,736	+0.30(+3.05%)
Nov 04, 2005	9.787	9.879	9.687	9.825	355,097	+0.04(+0.39%)
Nov 03, 2005	9.595	9.818	9.479	9.787	833,762	+0.31(+3.24%)
Nov 02, 2005	9.441	9.587	9.379	9.479	613,940	+0.05(+0.49%)
Nov 01, 2005	9.518	9.587	9.356	9.433	464,097	-0.08(-0.89%)
Oct 31, 2005	9.303	9.579	9.303	9.518	733,997	+0.41(+4.47%)
Oct 28, 2005	9.072	9.226	8.926	9.110	791,489	+0.03(+0.34%)
Oct 27, 2005	9.141	9.203	9.033	9.080	1,093,776	-0.04(-0.42%)
Oct 26, 2005	9.226	9.264	8.918	9.118	1,042,008	+0.43(+4.96%)
Oct 25, 2005	8.949	9.010	8.687	8.687	446,797	-0.28(-3.17%)
Oct 24, 2005	8.764	8.980	8.695	8.972	668,180	+0.25(+2.91%)
Oct 21, 2005	8.818	8.841	8.664	8.718	328,302	-0.11(-1.22%)
Oct 20, 2005	8.857	8.995	8.726	8.826	324,790	-0.02(-0.17%)
Oct 19, 2005	8.841	8.841	8.734	8.841	463,186	-0.04(-0.43%)
Oct 18, 2005	8.926	9.072	8.780	8.880	362,250	-0.03(-0.35%)
Oct 17, 2005	8.941	8.995	8.887	8.910	375,518	-0.05(-0.52%)
Oct 14, 2005	8.987	9.072	8.918	8.957	583,243	-0.04(-0.43%)
Oct 13, 2005	9.164	9.241	8.995	8.995	594,299	-0.15(-1.68%)
Oct 12, 2005	9.226	9.333	9.057	9.149	634,361	-0.08(-0.83%)
Oct 11, 2005	9.418	9.479	9.203	9.226	327,131	-0.20(-2.12%)
Oct 10, 2005	9.464	9.525	9.379	9.426	231,138	+0.00(+0.00%)
Oct 07, 2005	9.479	9.479	9.418	9.426	604,055	-0.05(-0.57%)
Oct 06, 2005	9.610	9.702	9.418	9.479	504,940	-0.14(-1.44%)
Oct 05, 2005	9.748	9.825	9.618	9.618	148,932	-0.18(-1.81%)
Oct 04, 2005	9.833	9.979	9.771	9.795	175,337	-0.04(-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.