Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	7.053	7.053	6.790	6.858	369,948	-0.19(-2.69%)
Dec 29, 2005	7.053	7.101	7.033	7.048	284,731	-0.02(-0.34%)
Dec 28, 2005	7.169	7.252	6.989	7.072	378,715	-0.03(-0.41%)
Dec 27, 2005	7.539	7.553	7.087	7.101	640,032	-0.37(-5.01%)
Dec 23, 2005	7.500	7.524	7.417	7.476	381,842	+0.05(+0.65%)
Dec 22, 2005	7.271	7.427	7.218	7.427	363,827	+0.20(+2.83%)
Dec 21, 2005	7.067	7.301	7.067	7.223	591,081	+0.12(+1.64%)
Dec 20, 2005	6.736	7.150	6.527	7.106	1,217,061	+0.34(+4.96%)
Dec 19, 2005	6.873	6.975	6.736	6.770	465,605	-0.10(-1.49%)
Dec 16, 2005	7.135	7.198	6.843	6.873	743,252	-0.29(-4.07%)
Dec 15, 2005	7.106	7.360	7.053	7.164	536,030	+0.06(+0.82%)
Dec 14, 2005	7.597	7.631	7.043	7.106	533,803	-0.42(-5.62%)
Dec 13, 2005	7.534	7.656	7.427	7.529	572,805	+0.05(+0.72%)
Dec 12, 2005	7.529	7.641	7.344	7.476	360,433	-0.09(-1.16%)
Dec 09, 2005	7.661	7.661	7.447	7.563	306,035	-0.04(-0.58%)
Dec 08, 2005	7.685	7.758	7.583	7.607	415,608	-0.10(-1.26%)
Dec 07, 2005	7.665	7.763	7.607	7.704	346,816	-0.01(-0.19%)
Dec 06, 2005	7.661	7.811	7.646	7.719	412,990	+0.10(+1.34%)
Dec 05, 2005	7.695	7.714	7.505	7.617	298,080	-0.13(-1.69%)
Dec 02, 2005	7.442	7.845	7.442	7.748	557,899	+0.24(+3.24%)
Dec 01, 2005	7.758	7.763	7.461	7.505	819,071	-0.16(-2.03%)
Nov 30, 2005	7.437	7.758	7.335	7.661	757,779	+0.24(+3.28%)
Nov 29, 2005	7.291	7.449	7.247	7.417	799,200	+0.13(+1.73%)
Nov 28, 2005	7.588	7.641	7.247	7.291	523,959	-0.39(-5.07%)
Nov 25, 2005	7.792	7.792	7.617	7.680	99,372	-0.10(-1.25%)
Nov 23, 2005	8.103	8.108	7.708	7.777	439,776	-0.34(-4.14%)
Nov 22, 2005	7.884	8.171	7.860	8.113	579,526	+0.11(+1.40%)
Nov 21, 2005	8.025	8.050	7.894	8.001	300,106	-0.02(-0.30%)
Nov 18, 2005	8.011	8.147	7.952	8.025	516,319	+0.08(+0.98%)
Nov 17, 2005	7.782	7.952	7.782	7.947	207,049	+0.15(+1.93%)
Nov 16, 2005	7.836	7.836	7.539	7.797	375,859	+0.02(+0.25%)
Nov 15, 2005	7.806	7.899	7.733	7.777	374,185	-0.02(-0.25%)
Nov 14, 2005	7.802	7.969	7.782	7.797	480,717	+0.01(+0.12%)
Nov 11, 2005	7.661	7.816	7.636	7.787	343,315	+0.06(+0.76%)
Nov 10, 2005	7.772	7.782	7.588	7.729	362,006	-0.03(-0.44%)
Nov 09, 2005	7.758	8.011	7.656	7.763	1,205,959	-0.03(-0.44%)
Nov 08, 2005	7.607	7.904	7.602	7.797	835,328	+0.16(+2.04%)
Nov 07, 2005	7.505	7.709	7.505	7.641	526,019	+0.18(+2.35%)
Nov 04, 2005	7.661	7.719	7.385	7.466	563,006	-0.20(-2.60%)
Nov 03, 2005	7.675	7.768	7.573	7.665	507,955	+0.05(+0.64%)
Nov 02, 2005	7.442	7.729	7.442	7.617	486,040	+0.15(+1.95%)
Nov 01, 2005	7.515	7.563	7.442	7.471	543,413	-0.10(-1.35%)
Oct 31, 2005	7.325	7.777	7.305	7.573	1,158,237	+0.27(+3.66%)
Oct 28, 2005	7.150	7.325	7.150	7.305	677,544	+0.10(+1.42%)
Oct 27, 2005	7.247	7.344	7.048	7.203	939,960	-0.14(-1.92%)
Oct 26, 2005	7.150	7.466	7.150	7.344	1,277,322	+0.19(+2.72%)
Oct 25, 2005	6.663	7.169	6.556	7.150	2,094,805	+0.54(+8.09%)
Oct 24, 2005	6.834	6.848	6.576	6.615	878,625	-0.19(-2.86%)
Oct 21, 2005	6.688	6.897	6.688	6.809	1,152,647	+0.11(+1.60%)
Oct 20, 2005	6.663	6.746	6.610	6.702	1,037,792	+0.01(+0.22%)
Oct 19, 2005	6.629	6.697	6.362	6.688	642,586	+0.03(+0.44%)
Oct 18, 2005	6.751	6.790	6.605	6.659	511,281	-0.09(-1.37%)
Oct 17, 2005	6.688	6.766	6.479	6.751	541,815	+0.12(+1.76%)
Oct 14, 2005	6.620	6.766	6.600	6.634	597,455	+0.03(+0.44%)
Oct 13, 2005	6.323	6.615	6.250	6.605	582,830	+0.27(+4.22%)
Oct 12, 2005	6.347	6.406	6.206	6.338	1,018,229	-0.03(-0.53%)
Oct 11, 2005	6.357	6.513	6.299	6.372	1,042,503	+0.05(+0.77%)
Oct 10, 2005	6.770	6.834	6.255	6.323	1,038,296	-0.46(-6.74%)
Oct 07, 2005	6.508	6.970	6.464	6.780	1,121,519	+0.30(+4.58%)
Oct 06, 2005	6.231	6.663	6.231	6.483	983,656	+0.20(+3.17%)
Oct 05, 2005	6.347	6.508	6.284	6.284	423,490	-0.09(-1.37%)
Oct 04, 2005	6.386	6.513	6.269	6.372	446,902	-0.01(-0.15%)

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.