Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	8.779	9.021	8.747	8.983	3,725,795	+0.19(+2.12%)
Dec 29, 2005	8.751	8.871	8.703	8.796	680,850	+0.03(+0.30%)
Dec 28, 2005	8.730	8.796	8.724	8.770	1,148,476	+0.04(+0.50%)
Dec 27, 2005	8.815	8.823	8.722	8.726	2,700,060	-0.09(-0.97%)
Dec 23, 2005	8.815	8.894	8.768	8.812	1,634,198	+0.04(+0.48%)
Dec 22, 2005	8.670	8.840	8.636	8.770	2,476,607	+0.21(+2.45%)
Dec 21, 2005	8.583	8.617	8.480	8.560	902,205	-0.02(-0.27%)
Dec 20, 2005	8.703	8.703	8.524	8.583	1,042,257	-0.06(-0.73%)
Dec 19, 2005	8.642	8.705	8.611	8.646	1,659,638	-0.05(-0.55%)
Dec 16, 2005	8.636	8.712	8.613	8.693	1,950,495	+0.04(+0.46%)
Dec 15, 2005	8.655	8.745	8.581	8.653	1,640,231	+0.05(+0.60%)
Dec 14, 2005	8.619	8.770	8.568	8.602	2,598,037	+0.00(+0.04%)
Dec 13, 2005	8.579	8.619	8.474	8.598	2,686,160	+0.06(+0.65%)
Dec 12, 2005	8.558	8.636	8.484	8.543	2,660,720	+0.07(+0.86%)
Dec 09, 2005	8.446	8.524	8.407	8.470	894,599	-0.01(-0.09%)
Dec 08, 2005	8.388	8.486	8.388	8.478	2,171,850	+0.09(+1.07%)
Dec 07, 2005	8.274	8.474	8.274	8.388	1,698,454	+0.00(+0.00%)
Dec 06, 2005	8.331	8.400	8.324	8.388	2,250,793	+0.02(+0.27%)
Dec 05, 2005	8.293	8.503	8.278	8.365	3,398,483	+0.02(+0.25%)
Dec 02, 2005	8.436	8.499	8.222	8.344	2,715,009	-0.06(-0.75%)
Dec 01, 2005	8.350	8.507	8.350	8.407	2,703,207	+0.08(+0.98%)
Nov 30, 2005	8.377	8.434	8.243	8.325	3,125,461	+0.05(+0.58%)
Nov 29, 2005	8.346	8.402	8.207	8.278	2,995,637	-0.06(-0.71%)
Nov 28, 2005	8.613	8.615	8.295	8.337	2,753,301	-0.29(-3.36%)
Nov 25, 2005	8.613	8.680	8.602	8.627	294,003	+0.00(+0.00%)
Nov 23, 2005	8.569	8.716	8.537	8.627	1,969,116	+0.03(+0.33%)
Nov 22, 2005	8.465	8.663	8.390	8.598	3,939,806	+0.12(+1.46%)
Nov 21, 2005	8.245	8.522	8.226	8.474	4,045,238	+0.23(+2.77%)
Nov 18, 2005	8.045	8.255	8.005	8.245	4,517,585	+0.30(+3.72%)
Nov 17, 2005	7.811	8.079	7.811	7.950	3,342,619	+0.16(+2.03%)
Nov 16, 2005	7.738	7.818	7.645	7.792	2,773,495	+0.10(+1.31%)
Nov 15, 2005	7.540	7.849	7.509	7.691	5,171,422	+0.11(+1.48%)
Nov 14, 2005	7.359	7.591	7.168	7.578	6,480,669	+0.30(+4.06%)
Nov 11, 2005	7.481	7.569	7.231	7.283	3,889,188	-0.20(-2.68%)
Nov 10, 2005	7.729	7.750	7.410	7.483	4,442,314	-0.27(-3.54%)
Nov 09, 2005	7.750	7.835	7.544	7.757	2,368,552	+0.01(+0.10%)
Nov 08, 2005	7.912	7.914	7.719	7.750	1,845,063	-0.18(-2.31%)
Nov 07, 2005	7.883	8.062	7.578	7.933	4,717,434	+0.06(+0.75%)
Nov 04, 2005	7.904	7.950	7.868	7.874	4,184,241	+0.03(+0.41%)
Nov 03, 2005	7.757	7.874	7.757	7.841	2,552,927	+0.13(+1.63%)
Nov 02, 2005	7.826	7.851	7.515	7.715	5,338,225	-0.10(-1.22%)
Nov 01, 2005	8.198	8.200	7.805	7.811	4,161,948	-0.39(-4.74%)
Oct 31, 2005	8.179	8.282	8.165	8.200	2,032,847	+0.05(+0.61%)
Oct 28, 2005	7.940	8.224	7.923	8.150	2,104,447	+0.21(+2.67%)
Oct 27, 2005	8.102	8.121	7.917	7.938	3,466,148	-0.13(-1.63%)
Oct 26, 2005	8.064	8.131	7.999	8.070	2,632,919	+0.01(+0.07%)
Oct 25, 2005	8.127	8.140	7.933	8.064	3,987,015	-0.02(-0.26%)
Oct 24, 2005	7.975	8.156	7.898	8.085	3,028,421	+0.12(+1.53%)
Oct 21, 2005	8.049	8.242	7.933	7.963	3,161,916	-0.04(-0.55%)
Oct 20, 2005	8.577	8.617	7.998	8.007	6,723,793	-0.50(-5.83%)
Oct 19, 2005	8.390	8.508	8.135	8.503	2,886,796	+0.12(+1.43%)
Oct 18, 2005	8.550	8.562	8.282	8.383	2,373,535	-0.17(-1.96%)
Oct 17, 2005	8.556	8.672	8.503	8.550	3,005,604	+0.02(+0.29%)
Oct 14, 2005	8.426	8.566	8.386	8.526	3,433,102	+0.10(+1.18%)
Oct 13, 2005	8.579	8.672	8.228	8.426	4,867,452	-0.14(-1.58%)
Oct 12, 2005	8.722	8.874	8.367	8.562	5,405,628	-0.14(-1.66%)
Oct 11, 2005	8.609	8.827	8.602	8.707	1,759,301	+0.12(+1.35%)
Oct 10, 2005	8.636	8.669	8.522	8.590	1,687,177	-0.01(-0.11%)
Oct 07, 2005	8.674	8.733	8.489	8.600	3,683,307	+0.03(+0.38%)
Oct 06, 2005	8.785	8.787	8.373	8.568	7,713,597	-0.22(-2.52%)
Oct 05, 2005	9.057	9.164	8.661	8.789	3,576,563	-0.38(-4.10%)
Oct 04, 2005	9.231	9.425	9.084	9.164	6,346,125	-0.09(-0.99%)

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.