Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	10.29	10.49	10.21	10.49	175,602	+0.25(+2.44%)
Dec 29, 2005	10.15	10.31	10.15	10.24	111,411	+0.17(+1.69%)
Dec 28, 2005	10.06	10.30	10.06	10.07	109,400	+0.01(+0.10%)
Dec 27, 2005	10.64	10.68	10.04	10.06	167,600	-0.43(-4.10%)
Dec 23, 2005	10.82	10.95	10.42	10.49	126,079	-0.42(-3.85%)
Dec 22, 2005	10.73	10.97	10.50	10.91	200,140	+0.19(+1.77%)
Dec 21, 2005	10.50	10.85	10.50	10.72	292,391	+0.22(+2.10%)
Dec 20, 2005	10.00	11.00	9.990	10.50	807,039	+0.50(+5.00%)
Dec 19, 2005	9.910	10.15	9.700	10.00	541,528	-0.15(-1.48%)
Dec 16, 2005	10.50	10.55	9.290	10.15	636,151	-0.44(-4.16%)
Dec 15, 2005	10.85	10.94	10.52	10.59	200,047	-0.20(-1.85%)
Dec 14, 2005	10.94	10.94	10.68	10.79	197,870	-0.15(-1.37%)
Dec 13, 2005	11.25	11.32	10.92	10.94	239,028	-0.37(-3.27%)
Dec 12, 2005	11.21	11.59	11.20	11.31	246,607	+0.07(+0.62%)
Dec 09, 2005	11.22	11.55	11.07	11.24	173,002	-0.12(-1.06%)
Dec 08, 2005	11.88	11.96	11.05	11.36	292,606	-0.52(-4.34%)
Dec 07, 2005	12.07	12.15	11.71	11.88	143,268	-0.21(-1.70%)
Dec 06, 2005	12.30	12.30	12.00	12.08	284,895	-0.11(-0.90%)
Dec 05, 2005	12.00	12.59	11.85	12.19	1,032,227	+0.48(+4.10%)
Dec 02, 2005	11.58	11.89	11.27	11.71	93,763	+0.06(+0.52%)
Dec 01, 2005	11.60	11.98	11.54	11.65	310,090	+0.05(+0.43%)
Nov 30, 2005	11.65	11.91	11.34	11.60	160,837	-0.22(-1.86%)
Nov 29, 2005	11.75	12.10	11.72	11.82	281,227	+0.17(+1.46%)
Nov 28, 2005	10.65	11.69	10.65	11.65	475,147	+0.91(+8.47%)
Nov 25, 2005	10.92	10.92	10.49	10.74	99,325	-0.05(-0.46%)
Nov 23, 2005	10.60	11.05	10.54	10.79	272,680	+0.16(+1.51%)
Nov 22, 2005	10.90	10.90	10.48	10.63	379,330	-0.35(-3.19%)
Nov 21, 2005	11.29	11.46	10.93	10.98	217,816	-0.37(-3.26%)
Nov 18, 2005	11.56	11.56	11.25	11.35	127,579	-0.16(-1.39%)
Nov 17, 2005	11.20	11.55	11.20	11.51	224,945	+0.28(+2.49%)
Nov 16, 2005	11.41	11.50	11.11	11.23	140,528	-0.17(-1.49%)
Nov 15, 2005	11.94	12.22	11.40	11.40	247,086	-0.57(-4.76%)
Nov 14, 2005	11.19	12.01	11.10	11.97	501,845	+0.07(+0.59%)
Nov 11, 2005	11.76	11.96	11.75	11.90	269,408	+0.14(+1.19%)
Nov 10, 2005	11.85	11.85	11.40	11.76	264,141	+0.04(+0.34%)
Nov 09, 2005	11.08	11.79	10.75	11.72	455,164	+0.58(+5.21%)
Nov 08, 2005	12.17	12.20	10.75	11.14	766,696	-1.03(-8.46%)
Nov 07, 2005	11.91	12.26	11.91	12.17	387,259	+0.22(+1.84%)
Nov 04, 2005	11.72	12.00	11.50	11.95	379,181	+0.34(+2.93%)
Nov 03, 2005	11.50	11.77	11.44	11.61	342,533	+0.18(+1.57%)
Nov 02, 2005	11.40	11.48	11.30	11.43	221,473	+0.07(+0.62%)
Nov 01, 2005	11.50	11.50	11.29	11.36	325,054	-0.09(-0.79%)
Oct 31, 2005	11.10	11.50	10.75	11.45	682,211	+0.65(+6.02%)
Oct 28, 2005	10.69	10.83	10.63	10.80	271,728	+0.16(+1.50%)
Oct 27, 2005	11.00	11.10	10.58	10.64	302,247	-0.35(-3.18%)
Oct 26, 2005	11.14	11.15	10.69	10.99	518,684	+0.01(+0.09%)
Oct 25, 2005	10.75	11.10	10.71	10.98	500,478	+0.33(+3.10%)
Oct 24, 2005	10.39	10.97	10.32	10.65	698,065	+0.60(+5.97%)
Oct 21, 2005	9.900	10.17	9.900	10.05	244,280	+0.15(+1.52%)
Oct 20, 2005	10.18	10.25	9.820	9.900	158,193	-0.30(-2.94%)
Oct 19, 2005	9.790	10.25	9.790	10.20	398,085	+0.36(+3.66%)
Oct 18, 2005	9.840	10.23	9.670	9.840	482,363	-0.02(-0.20%)
Oct 17, 2005	9.500	9.890	9.210	9.860	586,984	+0.67(+7.29%)
Oct 14, 2005	8.830	9.390	8.830	9.190	775,236	+0.36(+4.08%)
Oct 13, 2005	8.710	8.950	8.550	8.830	393,061	+0.12(+1.38%)
Oct 12, 2005	8.750	8.880	8.540	8.710	352,769	-0.03(-0.34%)
Oct 11, 2005	8.750	8.980	8.610	8.740	357,049	+0.03(+0.34%)
Oct 10, 2005	8.780	9.010	8.700	8.710	569,540	-0.08(-0.91%)
Oct 07, 2005	9.400	9.420	8.760	8.790	1,726,604	+0.65(+7.99%)
Oct 06, 2005	8.400	8.400	7.980	8.140	377,937	-0.06(-0.73%)
Oct 05, 2005	8.480	8.500	8.180	8.200	255,853	-0.24(-2.84%)
Oct 04, 2005	8.100	8.440	8.071	8.440	123,737	+0.28(+3.43%)

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.