Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	10.16	10.22	10.12	10.13	120,723	-0.14(-1.41%)
Dec 29, 2005	10.46	10.64	10.26	10.27	128,458	-0.27(-2.56%)
Dec 28, 2005	10.29	10.63	10.26	10.54	117,552	+0.30(+2.92%)
Dec 27, 2005	10.31	10.60	10.15	10.25	117,864	-0.01(-0.09%)
Dec 23, 2005	10.34	10.34	10.12	10.26	87,214	+0.01(+0.09%)
Dec 22, 2005	10.24	10.36	10.06	10.25	164,492	+0.11(+1.05%)
Dec 21, 2005	10.12	10.29	10.12	10.14	256,323	+0.01(+0.09%)
Dec 20, 2005	10.24	10.52	10.05	10.13	157,345	-0.17(-1.68%)
Dec 19, 2005	10.51	10.51	10.12	10.30	175,736	-0.21(-2.02%)
Dec 16, 2005	10.62	10.74	10.48	10.52	225,635	-0.09(-0.82%)
Dec 15, 2005	10.65	10.68	10.36	10.60	131,279	+0.04(+0.36%)
Dec 14, 2005	10.93	11.32	10.54	10.56	141,629	-0.40(-3.69%)
Dec 13, 2005	11.22	11.30	10.92	10.97	121,090	-0.32(-2.82%)
Dec 12, 2005	11.22	11.32	11.14	11.29	80,655	+0.12(+1.03%)
Dec 09, 2005	11.24	11.24	11.01	11.17	104,088	+0.00(+0.00%)
Dec 08, 2005	11.31	11.36	11.08	11.17	96,882	-0.19(-1.70%)
Dec 07, 2005	11.35	11.50	11.19	11.36	154,336	-0.08(-0.67%)
Dec 06, 2005	11.69	11.70	11.32	11.44	84,750	-0.13(-1.08%)
Dec 05, 2005	11.70	11.70	11.45	11.57	87,738	-0.10(-0.83%)
Dec 02, 2005	11.69	11.70	11.54	11.66	108,412	+0.09(+0.75%)
Dec 01, 2005	11.18	11.59	11.18	11.58	135,374	+0.35(+3.09%)
Nov 30, 2005	11.41	11.49	11.18	11.23	165,699	-0.05(-0.43%)
Nov 29, 2005	11.28	11.67	11.24	11.28	198,121	+0.01(+0.09%)
Nov 28, 2005	11.76	11.99	11.25	11.27	257,453	-0.56(-4.73%)
Nov 25, 2005	11.98	12.15	11.76	11.83	81,973	-0.25(-2.08%)
Nov 23, 2005	12.24	12.30	12.05	12.08	99,518	-0.13(-1.03%)
Nov 22, 2005	12.13	12.29	11.87	12.20	196,690	+0.08(+0.64%)
Nov 21, 2005	11.76	12.13	11.60	12.12	177,438	+0.45(+3.88%)
Nov 18, 2005	11.77	11.77	11.43	11.67	139,595	-0.04(-0.33%)
Nov 17, 2005	11.22	11.73	11.19	11.71	129,849	+0.39(+3.40%)
Nov 16, 2005	11.60	11.70	11.22	11.32	193,276	-0.28(-2.41%)
Nov 15, 2005	12.04	12.16	11.59	11.60	169,321	-0.52(-4.29%)
Nov 14, 2005	12.53	12.53	11.85	12.12	429,492	-0.20(-1.64%)
Nov 11, 2005	12.43	12.64	12.23	12.33	266,392	+0.10(+0.79%)
Nov 10, 2005	11.57	12.25	11.46	12.23	207,236	+0.67(+5.84%)
Nov 09, 2005	11.42	11.57	11.33	11.56	215,894	+0.17(+1.52%)
Nov 08, 2005	11.40	11.66	11.32	11.38	175,121	+0.06(+0.51%)
Nov 07, 2005	10.81	11.36	10.80	11.32	296,185	+0.51(+4.72%)
Nov 04, 2005	10.84	10.93	10.60	10.81	132,296	-0.03(-0.27%)
Nov 03, 2005	10.43	11.08	10.36	10.84	226,862	+0.53(+5.14%)
Nov 02, 2005	10.08	10.31	10.05	10.31	96,914	+0.25(+2.49%)
Nov 01, 2005	10.21	10.24	10.03	10.06	99,251	-0.19(-1.88%)
Oct 31, 2005	10.11	10.36	9.985	10.26	168,461	+0.21(+2.11%)
Oct 28, 2005	9.850	10.22	9.783	10.04	173,731	+0.18(+1.86%)
Oct 27, 2005	10.37	10.46	9.773	9.860	141,822	-0.60(-5.71%)
Oct 26, 2005	10.56	10.56	10.40	10.46	133,743	-0.18(-1.72%)
Oct 25, 2005	10.70	10.83	10.51	10.64	134,530	-0.17(-1.60%)
Oct 24, 2005	10.51	10.81	10.35	10.81	191,340	+0.39(+3.70%)
Oct 21, 2005	10.37	10.54	10.29	10.43	116,628	+0.06(+0.56%)
Oct 20, 2005	10.33	10.56	10.21	10.37	147,174	-0.04(-0.37%)
Oct 19, 2005	10.12	10.41	10.08	10.41	175,012	+0.19(+1.89%)
Oct 18, 2005	10.04	10.22	9.908	10.22	157,056	+0.24(+2.42%)
Oct 17, 2005	9.841	10.01	9.725	9.976	106,804	+0.06(+0.58%)
Oct 14, 2005	9.735	9.956	9.542	9.918	143,693	+0.26(+2.69%)
Oct 13, 2005	9.349	9.725	9.233	9.657	136,245	+0.30(+3.19%)
Oct 12, 2005	9.600	9.686	9.224	9.359	213,117	-0.30(-3.09%)
Oct 11, 2005	9.918	10.09	9.417	9.657	361,996	-0.22(-2.24%)
Oct 10, 2005	10.20	10.34	9.831	9.879	249,994	-0.38(-3.67%)
Oct 07, 2005	10.37	10.40	10.16	10.26	99,339	-0.22(-2.12%)
Oct 06, 2005	10.43	10.51	10.10	10.48	176,519	+0.23(+2.26%)
Oct 05, 2005	10.71	10.79	10.21	10.25	166,158	-0.48(-4.49%)
Oct 04, 2005	10.73	10.89	10.64	10.73	97,815	-0.07(-0.63%)

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.