Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	13.47	13.48	13.05	13.36	104,364	+0.11(+0.83%)
Dec 29, 2005	13.48	13.56	13.23	13.25	96,336	-0.17(-1.27%)
Dec 28, 2005	13.30	13.49	13.00	13.42	117,000	+0.07(+0.52%)
Dec 27, 2005	14.00	14.00	13.25	13.35	156,600	-0.14(-1.04%)
Dec 23, 2005	13.43	13.84	13.37	13.49	67,871	+0.02(+0.15%)
Dec 22, 2005	13.03	13.50	12.88	13.47	102,553	+0.57(+4.42%)
Dec 21, 2005	12.67	13.00	12.55	12.90	61,668	+0.14(+1.10%)
Dec 20, 2005	13.13	13.24	12.58	12.76	80,936	-0.28(-2.15%)
Dec 19, 2005	13.81	13.89	12.98	13.04	163,140	-0.74(-5.37%)
Dec 16, 2005	13.25	13.78	13.25	13.78	225,900	+0.88(+6.82%)
Dec 15, 2005	13.43	13.51	12.68	12.90	156,054	-0.61(-4.52%)
Dec 14, 2005	14.25	14.85	13.48	13.51	619,166	-0.50(-3.57%)
Dec 13, 2005	13.89	14.13	13.85	14.01	228,706	+0.19(+1.37%)
Dec 12, 2005	13.72	13.85	13.50	13.82	102,614	+0.14(+1.02%)
Dec 09, 2005	13.75	13.75	13.55	13.68	147,864	-0.01(-0.07%)
Dec 08, 2005	13.14	13.72	13.03	13.69	324,518	+0.57(+4.34%)
Dec 07, 2005	13.08	13.15	12.97	13.12	117,889	+0.19(+1.47%)
Dec 06, 2005	12.77	13.14	12.74	12.93	95,447	+0.04(+0.31%)
Dec 05, 2005	12.84	13.01	12.73	12.89	66,241	-0.03(-0.23%)
Dec 02, 2005	13.03	13.10	12.78	12.92	141,753	+0.09(+0.70%)
Dec 01, 2005	12.60	12.90	12.50	12.83	105,224	+0.27(+2.15%)
Nov 30, 2005	12.50	12.68	12.34	12.56	105,827	+0.01(+0.08%)
Nov 29, 2005	12.68	12.68	12.49	12.55	91,048	-0.11(-0.87%)
Nov 28, 2005	12.86	12.91	12.52	12.66	139,331	-0.20(-1.56%)
Nov 25, 2005	13.07	13.07	12.30	12.86	146,123	-0.08(-0.62%)
Nov 23, 2005	12.26	12.99	11.52	12.94	461,985	+0.25(+1.97%)
Nov 22, 2005	12.00	12.75	11.90	12.69	268,936	+0.69(+5.75%)
Nov 21, 2005	11.79	12.00	11.39	12.00	155,577	+0.45(+3.90%)
Nov 18, 2005	11.02	11.83	10.92	11.55	340,885	+0.53(+4.81%)
Nov 17, 2005	10.85	11.11	10.85	11.02	69,551	+0.10(+0.92%)
Nov 16, 2005	10.84	11.04	10.70	10.92	207,775	+0.30(+2.82%)
Nov 15, 2005	10.59	10.70	10.30	10.62	143,466	-0.11(-1.03%)
Nov 14, 2005	10.50	10.80	10.40	10.73	114,716	+0.23(+2.19%)
Nov 11, 2005	10.52	10.60	10.40	10.50	56,854	+0.02(+0.19%)
Nov 10, 2005	10.61	10.69	10.44	10.48	101,125	+0.00(+0.00%)
Nov 09, 2005	10.50	10.64	10.25	10.48	74,399	+0.12(+1.16%)
Nov 08, 2005	10.48	10.50	10.32	10.36	42,075	-0.07(-0.67%)
Nov 07, 2005	10.48	10.49	10.20	10.43	37,573	+0.03(+0.29%)
Nov 04, 2005	10.30	10.58	10.20	10.40	60,737	+0.03(+0.29%)
Nov 03, 2005	10.02	10.45	9.830	10.37	98,830	+0.28(+2.78%)
Nov 02, 2005	9.720	10.11	9.670	10.09	103,526	+0.42(+4.34%)
Nov 01, 2005	9.840	9.840	9.610	9.670	108,097	+0.06(+0.62%)
Oct 31, 2005	9.290	9.750	9.290	9.610	200,747	+0.34(+3.67%)
Oct 28, 2005	9.730	9.730	9.060	9.270	160,982	-0.48(-4.92%)
Oct 27, 2005	10.07	10.07	9.710	9.750	73,184	-0.30(-2.99%)
Oct 26, 2005	10.03	10.30	10.01	10.05	67,784	-0.20(-1.95%)
Oct 25, 2005	10.04	10.50	10.00	10.25	96,787	+0.25(+2.50%)
Oct 24, 2005	10.10	10.35	9.940	10.00	73,663	-0.11(-1.09%)
Oct 21, 2005	10.02	10.22	9.950	10.11	64,602	+0.07(+0.70%)
Oct 20, 2005	10.41	10.50	9.960	10.04	73,370	-0.29(-2.81%)
Oct 19, 2005	10.60	10.60	9.800	10.33	131,471	-0.27(-2.55%)
Oct 18, 2005	10.91	11.00	10.27	10.60	104,148	-0.31(-2.84%)
Oct 17, 2005	10.74	11.20	10.74	10.91	89,011	-0.04(-0.37%)
Oct 14, 2005	10.37	11.14	10.16	10.95	118,251	+0.58(+5.59%)
Oct 13, 2005	10.00	10.45	9.800	10.37	132,922	+0.47(+4.75%)
Oct 12, 2005	10.56	10.56	9.810	9.900	205,807	-0.66(-6.25%)
Oct 11, 2005	10.21	10.87	9.890	10.56	401,939	+0.40(+3.94%)
Oct 10, 2005	10.45	10.82	9.800	10.16	386,350	-0.05(-0.49%)
Oct 07, 2005	10.10	10.75	10.10	10.21	199,991	-0.34(-3.22%)
Oct 06, 2005	11.16	11.26	10.10	10.55	289,261	-0.66(-5.89%)
Oct 05, 2005	11.75	12.03	11.05	11.21	76,806	-0.53(-4.51%)
Oct 04, 2005	11.50	12.39	11.49	11.74	454,184	+0.16(+1.38%)

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.