Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	8.656	8.946	8.648	8.946	509,907	-0.11(-1.23%)
Dec 29, 2005	9.088	9.140	8.574	9.058	2,700,971	-0.19(-2.10%)
Dec 28, 2005	9.319	9.558	9.133	9.252	311,854	-0.36(-3.72%)
Dec 27, 2005	9.953	9.953	9.364	9.610	61,700	-0.31(-3.08%)
Dec 23, 2005	9.789	10.03	9.768	9.916	147,067	+0.07(+0.68%)
Dec 22, 2005	9.506	9.893	9.506	9.849	250,835	+0.19(+2.01%)
Dec 21, 2005	9.468	9.767	9.319	9.655	154,385	+0.30(+3.19%)
Dec 20, 2005	9.431	9.647	9.295	9.357	116,750	-0.26(-2.71%)
Dec 19, 2005	9.543	9.707	9.543	9.617	171,427	-0.04(-0.46%)
Dec 16, 2005	9.722	9.841	9.357	9.662	110,979	-0.03(-0.31%)
Dec 15, 2005	9.767	9.878	9.632	9.692	141,149	-0.01(-0.08%)
Dec 14, 2005	9.767	9.834	9.610	9.699	133,038	-0.07(-0.69%)
Dec 13, 2005	9.729	9.819	9.670	9.767	63,721	+0.00(+0.00%)
Dec 12, 2005	9.685	9.878	9.685	9.767	58,451	+0.07(+0.71%)
Dec 09, 2005	9.767	9.844	9.491	9.698	106,416	-0.20(-2.05%)
Dec 08, 2005	9.878	9.923	9.767	9.901	142,892	+0.08(+0.84%)
Dec 07, 2005	9.826	9.841	9.692	9.819	101,418	+0.13(+1.31%)
Dec 06, 2005	10.06	10.06	9.580	9.692	103,237	-0.22(-2.18%)
Dec 05, 2005	9.603	9.908	9.580	9.908	138,684	+0.31(+3.18%)
Dec 02, 2005	9.655	9.692	9.483	9.603	167,525	+0.10(+1.10%)
Dec 01, 2005	9.468	9.617	9.170	9.498	242,267	+0.21(+2.25%)
Nov 30, 2005	9.096	9.357	8.760	9.289	228,304	+0.27(+2.98%)
Nov 29, 2005	9.580	9.617	9.021	9.021	379,657	-0.52(-5.47%)
Nov 28, 2005	9.692	9.893	9.394	9.543	211,518	-0.16(-1.61%)
Nov 25, 2005	9.573	9.744	9.573	9.699	57,302	-0.05(-0.53%)
Nov 23, 2005	9.953	10.10	9.506	9.751	529,823	-0.25(-2.54%)
Nov 22, 2005	9.841	10.27	9.789	10.01	488,975	+0.04(+0.37%)
Nov 21, 2005	10.61	10.83	9.849	9.968	555,309	-0.71(-6.63%)
Nov 18, 2005	10.70	10.88	10.45	10.68	139,081	+0.05(+0.49%)
Nov 17, 2005	10.93	11.04	10.59	10.62	143,194	-0.07(-0.70%)
Nov 16, 2005	11.06	11.06	10.34	10.70	194,032	-0.38(-3.43%)
Nov 15, 2005	11.15	11.85	10.85	11.08	538,590	+0.23(+2.13%)
Nov 14, 2005	10.38	10.95	10.38	10.85	197,783	+0.48(+4.59%)
Nov 11, 2005	10.51	10.77	10.24	10.37	81,080	-0.23(-2.17%)
Nov 10, 2005	10.75	10.80	10.10	10.60	158,302	-0.22(-2.00%)
Nov 09, 2005	10.85	11.18	10.81	10.82	144,342	-0.22(-1.96%)
Nov 08, 2005	10.72	11.15	10.70	11.03	73,845	+0.23(+2.14%)
Nov 07, 2005	11.03	11.26	10.74	10.80	163,454	-0.19(-1.70%)
Nov 04, 2005	10.81	11.18	10.53	10.99	103,013	+0.11(+1.03%)
Nov 03, 2005	10.85	11.44	10.84	10.88	391,364	+0.04(+0.41%)
Nov 02, 2005	10.59	10.97	10.51	10.83	157,941	+0.10(+0.90%)
Nov 01, 2005	10.59	11.03	10.59	10.74	186,329	+0.01(+0.14%)
Oct 31, 2005	9.849	11.08	9.849	10.72	765,019	+0.85(+8.61%)
Oct 28, 2005	9.767	10.02	9.051	9.871	1,104,740	-0.14(-1.41%)
Oct 27, 2005	10.87	10.87	9.878	10.01	822,727	-0.84(-7.76%)
Oct 26, 2005	10.59	10.96	10.36	10.86	363,350	+0.51(+4.97%)
Oct 25, 2005	9.990	10.77	9.908	10.34	621,690	+0.38(+3.82%)
Oct 24, 2005	9.923	10.33	9.655	9.960	455,610	+0.05(+0.53%)
Oct 21, 2005	10.15	10.36	9.729	9.908	433,072	+0.60(+6.41%)
Oct 20, 2005	9.439	9.729	9.155	9.312	217,251	+0.14(+1.54%)
Oct 19, 2005	9.804	9.886	9.081	9.170	282,632	-0.70(-7.10%)
Oct 18, 2005	10.31	10.31	9.871	9.871	131,555	-0.42(-4.06%)
Oct 17, 2005	9.893	10.39	9.856	10.29	128,309	+0.37(+3.76%)
Oct 14, 2005	9.878	10.30	9.714	9.916	127,335	+0.06(+0.61%)
Oct 13, 2005	9.163	10.21	9.163	9.856	388,580	+0.16(+1.61%)
Oct 12, 2005	10.21	10.21	9.148	9.699	460,390	-0.48(-4.76%)
Oct 11, 2005	10.55	10.91	10.07	10.18	216,308	-0.40(-3.80%)
Oct 10, 2005	10.78	11.00	10.26	10.59	188,641	-0.04(-0.35%)
Oct 07, 2005	10.16	10.74	10.16	10.62	197,569	+0.30(+2.89%)
Oct 06, 2005	11.20	11.20	10.10	10.33	685,943	-0.84(-7.55%)
Oct 05, 2005	11.56	11.61	11.11	11.17	210,119	-0.39(-3.35%)
Oct 04, 2005	11.82	12.00	11.56	11.56	647,999	+0.14(+1.24%)

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.