Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	14.49	14.53	12.85	13.30	15,413	-1.23(-8.47%)
Dec 29, 2005	16.63	16.68	14.53	14.53	18,523	-1.87(-11.38%)
Dec 28, 2005	17.19	17.19	16.39	16.39	12,816	-0.80(-4.63%)
Dec 27, 2005	16.64	17.52	16.55	17.19	12,685	+0.82(+5.03%)
Dec 23, 2005	16.06	16.81	15.96	16.37	20,025	+0.42(+2.65%)
Dec 22, 2005	15.68	15.94	15.68	15.94	3,860	+0.42(+2.71%)
Dec 21, 2005	15.37	15.68	15.32	15.52	20,877	+0.23(+1.50%)
Dec 20, 2005	14.07	15.44	14.07	15.29	11,775	+1.22(+8.70%)
Dec 19, 2005	13.70	14.07	13.70	14.07	7,173	+0.15(+1.04%)
Dec 16, 2005	13.08	13.92	13.08	13.92	28,269	+1.03(+8.01%)
Dec 15, 2005	12.99	12.99	12.85	12.89	4,825	-0.11(-0.82%)
Dec 14, 2005	12.78	13.00	12.62	13.00	3,848	+0.31(+2.47%)
Dec 13, 2005	12.66	12.76	12.66	12.69	1,772	+0.05(+0.36%)
Dec 12, 2005	12.35	12.70	12.35	12.64	4,925	+0.30(+2.42%)
Dec 09, 2005	12.22	12.34	12.10	12.34	4,507	+0.20(+1.64%)
Dec 08, 2005	11.16	12.14	11.16	12.14	4,707	+0.98(+8.77%)
Dec 07, 2005	11.45	11.45	11.16	11.16	2,992	+0.00(+0.00%)
Dec 06, 2005	11.17	11.28	11.16	11.16	2,963	-0.03(-0.27%)
Dec 05, 2005	11.86	11.86	11.13	11.19	7,786	-0.65(-5.49%)
Dec 02, 2005	12.23	12.23	11.81	11.84	3,635	-0.31(-2.52%)
Dec 01, 2005	11.42	12.20	11.42	12.15	4,450	+0.76(+6.72%)
Nov 30, 2005	11.45	11.45	11.26	11.39	974	-0.31(-2.68%)
Nov 29, 2005	11.70	11.70	11.70	11.70	196	+0.18(+1.59%)
Nov 28, 2005	11.70	11.70	11.24	11.52	8,790	+0.01(+0.07%)
Nov 25, 2005	11.70	11.70	11.51	11.51	1,556	+0.00(+0.00%)
Nov 23, 2005	11.58	11.58	11.38	11.51	1,235	-0.08(-0.66%)
Nov 22, 2005	11.55	11.65	11.55	11.58	1,438	-0.07(-0.59%)
Nov 21, 2005	11.56	11.84	11.56	11.65	3,763	+0.02(+0.20%)
Nov 18, 2005	12.28	12.28	11.63	11.63	4,245	-0.39(-3.24%)
Nov 17, 2005	11.70	12.02	11.70	12.02	1,046	+0.57(+5.01%)
Nov 16, 2005	11.62	11.62	11.34	11.45	4,473	-0.25(-2.16%)
Nov 15, 2005	11.55	12.16	11.55	11.70	3,486	+0.02(+0.20%)
Nov 14, 2005	12.09	12.09	11.54	11.68	2,887	-0.52(-4.26%)
Nov 11, 2005	12.23	12.23	12.19	12.20	784	+0.45(+3.84%)
Nov 10, 2005	11.69	11.96	11.62	11.75	4,953	+0.05(+0.46%)
Nov 09, 2005	11.78	11.78	11.47	11.69	2,092	-0.23(-1.92%)
Nov 08, 2005	11.65	12.10	11.65	11.92	7,582	+0.38(+3.31%)
Nov 07, 2005	11.59	11.70	11.47	11.54	4,667	-0.05(-0.40%)
Nov 04, 2005	11.68	11.70	11.58	11.58	3,269	-0.08(-0.72%)
Nov 03, 2005	11.93	11.93	11.32	11.67	12,466	-0.26(-2.18%)
Nov 02, 2005	11.32	11.93	10.92	11.93	11,661	+1.21(+11.27%)
Nov 01, 2005	9.857	11.35	9.857	10.72	14,237	+0.56(+5.49%)
Oct 31, 2005	11.34	11.34	10.02	10.16	23,465	-0.94(-8.47%)
Oct 28, 2005	10.85	11.10	10.76	11.10	6,068	+0.73(+7.00%)
Oct 27, 2005	10.32	10.52	10.32	10.38	2,678	+0.06(+0.59%)
Oct 26, 2005	10.40	10.51	10.32	10.32	4,700	-0.08(-0.81%)
Oct 25, 2005	10.80	10.80	10.06	10.40	13,683	+0.08(+0.74%)
Oct 24, 2005	10.12	10.45	9.925	10.32	6,136	+0.23(+2.27%)
Oct 21, 2005	9.864	10.17	9.864	10.09	7,177	+0.05(+0.46%)
Oct 20, 2005	10.42	10.73	10.02	10.05	9,806	-0.24(-2.38%)
Oct 19, 2005	10.64	10.64	9.711	10.29	18,673	-0.37(-3.51%)
Oct 18, 2005	10.60	10.67	10.60	10.67	1,438	-0.19(-1.76%)
Oct 17, 2005	11.13	11.13	10.86	10.86	13,592	-0.27(-2.41%)
Oct 14, 2005	11.09	11.26	11.09	11.13	4,476	+0.00(+0.00%)
Oct 13, 2005	11.06	11.17	11.06	11.13	4,006	+0.02(+0.21%)
Oct 12, 2005	10.97	11.22	10.97	11.10	4,871	+0.13(+1.18%)
Oct 11, 2005	11.44	11.44	10.97	10.97	5,694	+0.07(+0.63%)
Oct 10, 2005	11.15	11.15	10.90	10.90	1,569	+0.05(+0.42%)
Oct 07, 2005	10.84	11.42	10.30	10.86	10,905	+0.36(+3.42%)
Oct 06, 2005	11.16	11.20	10.50	10.50	11,788	-0.91(-7.98%)
Oct 05, 2005	12.16	12.25	11.41	11.41	22,549	-0.75(-6.16%)
Oct 04, 2005	12.31	12.31	12.16	12.16	1,137	-0.07(-0.56%)

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.