Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	10.18	10.24	10.14	10.15	120,487	-0.14(-1.41%)
Dec 29, 2005	10.48	10.66	10.28	10.29	128,207	-0.27(-2.56%)
Dec 28, 2005	10.31	10.65	10.28	10.56	117,322	+0.30(+2.92%)
Dec 27, 2005	10.33	10.62	10.17	10.27	117,633	-0.01(-0.09%)
Dec 23, 2005	10.36	10.36	10.14	10.28	87,043	+0.01(+0.09%)
Dec 22, 2005	10.26	10.38	10.08	10.27	164,170	+0.11(+1.05%)
Dec 21, 2005	10.14	10.31	10.14	10.16	255,822	+0.01(+0.10%)
Dec 20, 2005	10.26	10.54	10.07	10.15	157,037	-0.17(-1.68%)
Dec 19, 2005	10.53	10.53	10.14	10.32	175,392	-0.21(-2.02%)
Dec 16, 2005	10.64	10.76	10.50	10.54	225,193	-0.09(-0.82%)
Dec 15, 2005	10.67	10.70	10.38	10.62	131,022	+0.04(+0.36%)
Dec 14, 2005	10.95	11.35	10.56	10.58	141,351	-0.41(-3.69%)
Dec 13, 2005	11.24	11.32	10.94	10.99	120,854	-0.32(-2.82%)
Dec 12, 2005	11.24	11.35	11.16	11.31	80,497	+0.12(+1.04%)
Dec 09, 2005	11.26	11.26	11.03	11.19	103,885	+0.00(+0.00%)
Dec 08, 2005	11.33	11.39	11.11	11.19	96,692	-0.19(-1.70%)
Dec 07, 2005	11.38	11.52	11.21	11.39	154,034	-0.08(-0.67%)
Dec 06, 2005	11.71	11.72	11.35	11.46	84,584	-0.13(-1.08%)
Dec 05, 2005	11.72	11.72	11.47	11.59	87,566	-0.10(-0.83%)
Dec 02, 2005	11.71	11.72	11.56	11.69	108,200	+0.09(+0.75%)
Dec 01, 2005	11.20	11.61	11.20	11.60	135,109	+0.35(+3.09%)
Nov 30, 2005	11.43	11.51	11.20	11.25	165,375	-0.05(-0.43%)
Nov 29, 2005	11.30	11.69	11.26	11.30	197,734	+0.01(+0.09%)
Nov 28, 2005	11.78	12.01	11.27	11.29	256,949	-0.56(-4.73%)
Nov 25, 2005	12.00	12.18	11.78	11.85	81,813	-0.25(-2.07%)
Nov 23, 2005	12.26	12.32	12.07	12.10	99,323	-0.13(-1.03%)
Nov 22, 2005	12.16	12.31	11.90	12.23	196,305	+0.08(+0.64%)
Nov 21, 2005	11.78	12.16	11.63	12.15	177,091	+0.45(+3.88%)
Nov 18, 2005	11.79	11.79	11.45	11.69	139,322	-0.04(-0.33%)
Nov 17, 2005	11.24	11.75	11.21	11.73	129,595	+0.39(+3.40%)
Nov 16, 2005	11.63	11.72	11.24	11.35	192,898	-0.28(-2.41%)
Nov 15, 2005	12.06	12.18	11.62	11.63	168,990	-0.52(-4.29%)
Nov 14, 2005	12.55	12.55	11.87	12.15	428,652	-0.20(-1.64%)
Nov 11, 2005	12.46	12.66	12.25	12.35	265,871	+0.10(+0.79%)
Nov 10, 2005	11.59	12.27	11.48	12.25	206,831	+0.68(+5.84%)
Nov 09, 2005	11.44	11.59	11.36	11.58	215,472	+0.17(+1.52%)
Nov 08, 2005	11.42	11.69	11.35	11.40	174,779	+0.06(+0.51%)
Nov 07, 2005	10.84	11.39	10.83	11.35	295,606	+0.51(+4.72%)
Nov 04, 2005	10.86	10.95	10.62	10.84	132,037	-0.03(-0.27%)
Nov 03, 2005	10.45	11.11	10.38	10.86	226,418	+0.53(+5.14%)
Nov 02, 2005	10.10	10.33	10.07	10.33	96,724	+0.25(+2.49%)
Nov 01, 2005	10.23	10.26	10.05	10.08	99,057	-0.19(-1.88%)
Oct 31, 2005	10.13	10.38	10.00	10.28	168,132	+0.21(+2.11%)
Oct 28, 2005	9.870	10.24	9.802	10.06	173,391	+0.18(+1.86%)
Oct 27, 2005	10.39	10.48	9.792	9.879	141,544	-0.60(-5.71%)
Oct 26, 2005	10.58	10.58	10.42	10.48	133,482	-0.18(-1.72%)
Oct 25, 2005	10.72	10.85	10.53	10.66	134,266	-0.17(-1.60%)
Oct 24, 2005	10.53	10.84	10.37	10.84	190,966	+0.39(+3.70%)
Oct 21, 2005	10.39	10.56	10.31	10.45	116,400	+0.06(+0.56%)
Oct 20, 2005	10.35	10.58	10.23	10.39	146,886	-0.04(-0.37%)
Oct 19, 2005	10.14	10.43	10.10	10.43	174,670	+0.19(+1.89%)
Oct 18, 2005	10.06	10.24	9.928	10.24	156,748	+0.24(+2.42%)
Oct 17, 2005	9.860	10.03	9.744	9.995	106,595	+0.06(+0.58%)
Oct 14, 2005	9.754	9.976	9.561	9.937	143,412	+0.26(+2.69%)
Oct 13, 2005	9.367	9.744	9.252	9.676	135,978	+0.30(+3.19%)
Oct 12, 2005	9.618	9.705	9.242	9.377	212,700	-0.30(-3.09%)
Oct 11, 2005	9.937	10.11	9.435	9.676	361,288	-0.22(-2.24%)
Oct 10, 2005	10.22	10.36	9.850	9.899	249,505	-0.38(-3.67%)
Oct 07, 2005	10.39	10.42	10.18	10.28	99,144	-0.22(-2.12%)
Oct 06, 2005	10.45	10.53	10.12	10.50	176,173	+0.23(+2.26%)
Oct 05, 2005	10.73	10.81	10.23	10.27	165,833	-0.48(-4.49%)
Oct 04, 2005	10.75	10.91	10.66	10.75	97,624	-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.