Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	9.583	9.683	9.576	9.613	949,718	-0.10(-1.00%)
Dec 29, 2005	9.606	9.826	9.606	9.709	869,751	+0.07(+0.76%)
Dec 28, 2005	9.566	9.699	9.566	9.636	642,430	+0.04(+0.38%)
Dec 27, 2005	9.683	9.766	9.566	9.599	793,379	-0.06(-0.66%)
Dec 23, 2005	9.699	9.750	9.566	9.663	702,031	-0.03(-0.28%)
Dec 22, 2005	9.910	9.916	9.686	9.689	625,358	-0.16(-1.59%)
Dec 21, 2005	9.679	9.883	9.623	9.846	697,239	+0.11(+1.17%)
Dec 20, 2005	9.916	10.10	9.549	9.733	1,006,025	-0.25(-2.51%)
Dec 19, 2005	10.21	10.27	9.933	9.983	674,477	-0.15(-1.51%)
Dec 16, 2005	10.35	10.40	10.10	10.14	431,581	-0.19(-1.81%)
Dec 15, 2005	10.27	10.41	10.02	10.32	454,044	+0.01(+0.06%)
Dec 14, 2005	10.30	10.44	10.29	10.32	414,210	-0.02(-0.16%)
Dec 13, 2005	10.35	10.45	10.32	10.33	471,714	-0.16(-1.53%)
Dec 12, 2005	10.53	10.65	10.35	10.49	520,533	-0.01(-0.06%)
Dec 09, 2005	10.37	10.57	10.37	10.50	313,577	+0.07(+0.64%)
Dec 08, 2005	10.49	10.62	10.37	10.43	421,697	-0.09(-0.83%)
Dec 07, 2005	10.80	10.90	10.45	10.52	605,292	-0.34(-3.11%)
Dec 06, 2005	10.88	11.02	10.82	10.86	283,028	-0.06(-0.55%)
Dec 05, 2005	10.95	11.06	10.85	10.92	577,139	-0.27(-2.39%)
Dec 02, 2005	11.12	11.25	11.02	11.19	423,494	+0.07(+0.60%)
Dec 01, 2005	11.02	11.25	11.02	11.12	615,175	+0.17(+1.52%)
Nov 30, 2005	10.88	11.02	10.68	10.95	996,141	+0.25(+2.34%)
Nov 29, 2005	10.55	10.77	10.52	10.70	996,141	+0.30(+2.92%)
Nov 28, 2005	10.65	10.65	10.28	10.40	527,721	-0.20(-1.92%)
Nov 25, 2005	10.40	10.61	10.40	10.60	187,787	+0.16(+1.54%)
Nov 23, 2005	10.65	10.65	10.35	10.44	615,774	-0.16(-1.54%)
Nov 22, 2005	10.67	10.71	10.60	10.60	416,306	-0.08(-0.75%)
Nov 21, 2005	10.66	10.75	10.58	10.68	454,343	-0.08(-0.78%)
Nov 18, 2005	10.78	10.79	10.65	10.77	361,198	+0.10(+0.94%)
Nov 17, 2005	10.65	10.72	10.57	10.67	315,075	+0.08(+0.76%)
Nov 16, 2005	10.74	10.76	10.38	10.59	433,977	-0.14(-1.34%)
Nov 15, 2005	11.02	11.05	10.60	10.73	754,743	-0.29(-2.66%)
Nov 14, 2005	11.14	11.33	10.95	11.03	383,062	-0.06(-0.54%)
Nov 11, 2005	11.20	11.20	11.02	11.09	364,792	-0.15(-1.31%)
Nov 10, 2005	11.37	11.37	11.06	11.23	286,323	-0.14(-1.23%)
Nov 09, 2005	11.02	11.56	11.02	11.37	490,283	+0.33(+2.96%)
Nov 08, 2005	10.82	11.10	10.75	11.04	365,990	+0.20(+1.82%)
Nov 07, 2005	10.77	11.02	10.77	10.85	368,686	+0.05(+0.49%)
Nov 04, 2005	10.72	10.88	10.58	10.79	504,360	+0.07(+0.68%)
Nov 03, 2005	10.52	10.85	10.49	10.72	553,179	+0.27(+2.59%)
Nov 02, 2005	10.32	10.51	10.27	10.45	928,753	-0.04(-0.35%)
Nov 01, 2005	10.68	10.68	10.40	10.49	405,225	-0.24(-2.27%)
Oct 31, 2005	10.53	10.81	10.53	10.73	556,174	-0.02(-0.19%)
Oct 28, 2005	10.63	10.79	10.56	10.75	664,294	+0.09(+0.88%)
Oct 27, 2005	11.07	11.07	10.64	10.66	459,135	-0.41(-3.74%)
Oct 26, 2005	11.10	11.32	11.04	11.07	512,147	-0.06(-0.54%)
Oct 25, 2005	10.92	11.19	10.92	11.13	722,397	+0.38(+3.54%)
Oct 24, 2005	10.66	11.01	10.65	10.75	1,047,955	+0.09(+0.85%)
Oct 21, 2005	10.32	10.68	10.30	10.66	710,117	+0.20(+1.92%)
Oct 20, 2005	10.50	10.93	10.42	10.46	768,819	-0.37(-3.42%)
Oct 19, 2005	10.62	10.88	10.61	10.83	1,059,935	-0.06(-0.55%)
Oct 18, 2005	11.19	11.30	10.84	10.89	761,931	-0.54(-4.76%)
Oct 17, 2005	11.43	11.51	11.29	11.44	239,900	+0.01(+0.06%)
Oct 14, 2005	11.22	11.73	11.13	11.43	518,436	+0.06(+0.56%)
Oct 13, 2005	11.55	11.67	11.20	11.37	748,154	-0.54(-4.54%)
Oct 12, 2005	12.45	12.45	11.78	11.91	489,684	-0.46(-3.75%)
Oct 11, 2005	12.02	12.37	11.85	12.37	692,147	+0.60(+5.11%)
Oct 10, 2005	11.82	11.85	11.52	11.77	820,633	-0.18(-1.54%)
Oct 07, 2005	11.59	12.10	11.58	11.95	510,350	+0.39(+3.41%)
Oct 06, 2005	11.59	11.71	11.44	11.56	547,188	-0.16(-1.37%)
Oct 05, 2005	11.98	12.10	11.35	11.72	1,209,386	-0.32(-2.69%)
Oct 04, 2005	12.59	12.59	11.85	12.04	896,707	-0.61(-4.83%)

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.