Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	11.95	12.39	11.79	12.39	298,178	+0.40(+3.31%)
Dec 29, 2005	11.73	12.09	11.72	12.00	120,945	+0.27(+2.28%)
Dec 28, 2005	11.58	11.78	11.57	11.73	45,997	+0.15(+1.28%)
Dec 27, 2005	11.89	11.97	11.48	11.58	102,183	-0.31(-2.59%)
Dec 23, 2005	11.87	11.90	11.85	11.89	98,350	+0.02(+0.17%)
Dec 22, 2005	11.85	11.87	11.72	11.87	199,525	+0.02(+0.17%)
Dec 21, 2005	11.72	11.88	11.60	11.85	148,181	+0.21(+1.79%)
Dec 20, 2005	11.65	11.75	11.43	11.64	72,325	+0.04(+0.34%)
Dec 19, 2005	11.48	11.65	11.42	11.60	162,606	+0.13(+1.12%)
Dec 16, 2005	11.29	11.56	11.25	11.47	1,418,364	+0.21(+1.85%)
Dec 15, 2005	11.32	11.45	11.12	11.26	237,654	-0.09(-0.79%)
Dec 14, 2005	11.21	11.35	11.10	11.35	171,281	+0.15(+1.33%)
Dec 13, 2005	11.25	11.26	11.10	11.20	196,700	-0.06(-0.53%)
Dec 12, 2005	11.38	11.44	11.20	11.26	197,911	-0.11(-0.96%)
Dec 09, 2005	11.56	11.59	11.23	11.37	198,314	-0.12(-1.04%)
Dec 08, 2005	11.60	11.72	11.30	11.49	350,631	-0.16(-1.36%)
Dec 07, 2005	11.74	11.78	11.46	11.65	163,715	-0.04(-0.34%)
Dec 06, 2005	11.95	12.00	11.56	11.69	240,580	-0.33(-2.72%)
Dec 05, 2005	11.99	12.04	11.75	12.02	154,939	+0.02(+0.17%)
Dec 02, 2005	11.96	12.25	11.93	12.00	200,029	+0.00(+0.00%)
Dec 01, 2005	11.95	12.19	11.95	12.00	744,235	+0.08(+0.67%)
Nov 30, 2005	11.82	11.95	11.80	11.92	325,413	+0.10(+0.84%)
Nov 29, 2005	11.83	11.87	11.53	11.82	188,631	+0.08(+0.68%)
Nov 28, 2005	11.85	11.89	11.53	11.74	272,758	-0.06(-0.50%)
Nov 25, 2005	11.72	11.84	11.72	11.80	72,829	-0.02(-0.17%)
Nov 23, 2005	11.08	11.90	11.08	11.82	824,933	+0.79(+7.19%)
Nov 22, 2005	10.53	11.10	10.34	11.02	401,471	+0.52(+4.91%)
Nov 21, 2005	10.46	10.85	10.36	10.51	436,070	+0.03(+0.28%)
Nov 18, 2005	10.03	10.84	10.01	10.48	825,841	+0.46(+4.55%)
Nov 17, 2005	9.666	10.21	9.537	10.02	1,244,864	+0.39(+4.01%)
Nov 16, 2005	9.705	9.765	9.537	9.636	841,375	-0.08(-0.82%)
Nov 15, 2005	10.34	10.02	9.289	9.715	1,520,043	-0.61(-5.95%)
Nov 14, 2005	11.23	11.23	10.21	10.33	493,466	-1.00(-8.84%)
Nov 11, 2005	11.42	11.58	11.32	11.33	128,511	-0.13(-1.12%)
Nov 10, 2005	11.70	11.70	11.21	11.46	255,509	-0.24(-2.03%)
Nov 09, 2005	11.93	11.93	11.35	11.70	346,395	-0.23(-1.91%)
Nov 08, 2005	12.03	12.09	11.90	11.93	274,675	-0.17(-1.39%)
Nov 07, 2005	12.07	12.09	12.00	12.09	92,903	+0.04(+0.33%)
Nov 04, 2005	12.09	12.09	11.85	12.05	82,311	-0.04(-0.33%)
Nov 03, 2005	11.90	12.14	11.90	12.09	168,658	+0.23(+1.92%)
Nov 02, 2005	11.81	11.90	11.71	11.87	93,912	+0.10(+0.84%)
Nov 01, 2005	11.95	11.95	11.65	11.77	496,493	-0.18(-1.49%)
Oct 31, 2005	11.87	12.03	11.75	11.95	711,552	+0.08(+0.67%)
Oct 28, 2005	11.61	11.91	11.31	11.87	248,750	+0.32(+2.75%)
Oct 27, 2005	11.77	11.85	11.46	11.55	144,953	-0.28(-2.35%)
Oct 26, 2005	11.88	11.90	11.61	11.83	59,716	-0.05(-0.42%)
Oct 25, 2005	11.80	11.89	11.45	11.88	75,452	+0.05(+0.42%)
Oct 24, 2005	11.61	11.85	11.61	11.83	55,277	+0.22(+1.88%)
Oct 21, 2005	11.80	11.90	11.46	11.61	161,395	-0.19(-1.60%)
Oct 20, 2005	11.99	12.00	11.60	11.80	128,612	-0.19(-1.57%)
Oct 19, 2005	11.85	12.04	11.70	11.99	121,046	+0.09(+0.75%)
Oct 18, 2005	11.90	11.93	11.75	11.90	281,736	+0.00(+0.00%)
Oct 17, 2005	11.86	11.90	11.80	11.90	135,471	+0.04(+0.33%)
Oct 14, 2005	11.99	12.06	11.85	11.86	233,922	-0.13(-1.08%)
Oct 13, 2005	11.90	12.00	11.85	11.99	65,466	+0.09(+0.75%)
Oct 12, 2005	11.90	12.03	11.86	11.90	141,624	-0.01(-0.08%)
Oct 11, 2005	12.07	12.13	11.80	11.91	559,941	-0.15(-1.23%)
Oct 10, 2005	11.96	12.09	11.96	12.05	85,842	+0.11(+0.91%)
Oct 07, 2005	11.85	12.00	11.83	11.95	400,059	+0.10(+0.84%)
Oct 06, 2005	11.88	11.94	11.80	11.85	234,527	-0.04(-0.33%)
Oct 05, 2005	12.07	12.09	11.79	11.89	236,646	-0.16(-1.32%)
Oct 04, 2005	12.24	12.31	12.00	12.04	451,100	-0.16(-1.30%)

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.