Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	10.47	10.51	10.16	10.41	393,869	-0.06(-0.56%)
Dec 29, 2005	10.62	10.65	10.41	10.47	379,484	-0.16(-1.54%)
Dec 28, 2005	10.60	10.73	10.52	10.63	248,321	+0.09(+0.85%)
Dec 27, 2005	10.95	11.01	10.51	10.54	745,152	-0.38(-3.44%)
Dec 23, 2005	10.59	10.94	10.56	10.92	245,292	+0.33(+3.15%)
Dec 22, 2005	10.67	10.67	10.49	10.58	1,890,799	-0.06(-0.60%)
Dec 21, 2005	10.37	10.67	10.37	10.65	891,268	+0.33(+3.23%)
Dec 20, 2005	10.40	10.45	10.30	10.31	1,057,636	-0.06(-0.56%)
Dec 19, 2005	10.39	10.42	10.35	10.37	2,735,886	-0.10(-0.91%)
Dec 16, 2005	10.36	10.52	10.33	10.47	1,238,767	+0.11(+1.02%)
Dec 15, 2005	10.47	10.50	10.29	10.36	683,261	-0.11(-1.01%)
Dec 14, 2005	10.79	10.86	10.44	10.47	1,269,996	-0.30(-2.75%)
Dec 13, 2005	10.05	10.98	10.05	10.76	1,421,979	+0.71(+7.10%)
Dec 12, 2005	10.21	10.26	10.01	10.05	514,055	-0.15(-1.50%)
Dec 09, 2005	10.08	10.30	10.05	10.20	377,024	+0.12(+1.15%)
Dec 08, 2005	10.22	10.41	10.00	10.09	710,138	-0.12(-1.14%)
Dec 07, 2005	9.933	10.20	9.907	10.20	600,740	+0.31(+3.10%)
Dec 06, 2005	10.04	10.08	9.859	9.896	637,458	-0.14(-1.42%)
Dec 05, 2005	10.00	10.06	9.875	10.04	769,190	+0.05(+0.53%)
Dec 02, 2005	10.05	10.10	9.880	9.986	752,155	-0.06(-0.63%)
Dec 01, 2005	9.568	10.08	9.479	10.05	986,471	+0.46(+4.79%)
Nov 30, 2005	9.183	9.595	9.088	9.590	991,770	+0.46(+5.03%)
Nov 29, 2005	8.882	9.193	8.929	9.130	693,671	+0.25(+2.80%)
Nov 28, 2005	8.956	8.956	8.834	8.882	491,910	-0.03(-0.36%)
Nov 25, 2005	9.040	9.040	8.892	8.913	111,101	-0.13(-1.40%)
Nov 23, 2005	8.987	9.114	8.929	9.040	454,246	+0.06(+0.65%)
Nov 22, 2005	8.786	8.987	8.728	8.982	827,863	+0.21(+2.41%)
Nov 21, 2005	8.723	8.834	8.612	8.771	356,961	+0.03(+0.30%)
Nov 18, 2005	8.823	8.929	8.734	8.744	404,279	+0.03(+0.30%)
Nov 17, 2005	8.612	8.950	8.612	8.718	609,446	+0.17(+1.98%)
Nov 16, 2005	8.607	8.612	8.300	8.549	320,811	-0.11(-1.22%)
Nov 15, 2005	8.786	8.839	8.522	8.654	338,034	-0.16(-1.86%)
Nov 14, 2005	8.977	8.977	8.728	8.818	144,223	-0.12(-1.36%)
Nov 11, 2005	8.982	8.982	8.855	8.940	257,406	-0.04(-0.47%)
Nov 10, 2005	8.850	9.024	8.686	8.982	419,799	+0.13(+1.49%)
Nov 09, 2005	8.977	8.981	8.755	8.850	370,778	-0.12(-1.35%)
Nov 08, 2005	9.003	9.082	8.908	8.971	435,319	-0.10(-1.11%)
Nov 07, 2005	8.987	9.193	9.014	9.072	378,349	+0.09(+1.00%)
Nov 04, 2005	9.066	9.177	8.882	8.982	583,327	-0.04(-0.47%)
Nov 03, 2005	9.389	9.457	8.992	9.024	811,775	-0.25(-2.68%)
Nov 02, 2005	8.549	9.378	8.353	9.273	1,675,032	+0.72(+8.47%)
Nov 01, 2005	8.559	8.771	8.459	8.549	1,361,413	-0.04(-0.43%)
Oct 31, 2005	8.443	8.702	8.443	8.586	611,718	+0.14(+1.69%)
Oct 28, 2005	8.321	8.522	8.321	8.443	546,420	+0.20(+2.44%)
Oct 27, 2005	8.432	8.432	8.163	8.242	319,864	-0.19(-2.26%)
Oct 26, 2005	8.506	8.617	8.395	8.432	616,071	-0.15(-1.72%)
Oct 25, 2005	8.295	8.580	8.295	8.580	1,219,272	+0.26(+3.11%)
Oct 24, 2005	8.189	8.321	8.115	8.321	248,131	+0.20(+2.47%)
Oct 21, 2005	8.036	8.216	8.031	8.121	209,899	+0.08(+1.05%)
Oct 20, 2005	8.369	8.454	7.936	8.036	356,583	-0.31(-3.73%)
Oct 19, 2005	8.031	8.348	7.925	8.348	499,292	+0.36(+4.50%)
Oct 18, 2005	8.004	8.110	7.857	7.989	293,367	+0.01(+0.07%)
Oct 17, 2005	8.200	8.290	7.920	7.983	380,052	-0.21(-2.52%)
Oct 14, 2005	7.920	8.242	7.978	8.189	472,983	+0.27(+3.47%)
Oct 13, 2005	7.835	7.938	7.746	7.915	501,563	-0.03(-0.33%)
Oct 12, 2005	8.041	8.078	7.772	7.941	469,009	-0.10(-1.25%)
Oct 11, 2005	8.131	8.332	8.026	8.041	751,209	-0.04(-0.46%)
Oct 10, 2005	8.205	8.205	7.962	8.078	393,679	-0.09(-1.10%)
Oct 07, 2005	8.300	8.353	8.100	8.168	455,381	-0.05(-0.58%)
Oct 06, 2005	8.353	8.395	8.078	8.216	625,913	-0.14(-1.64%)
Oct 05, 2005	8.839	8.839	8.353	8.353	474,308	-0.49(-5.50%)
Oct 04, 2005	8.945	9.014	8.823	8.839	811,586	-0.04(-0.42%)

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.