Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	9.985	10.08	9.817	9.978	289,253	-0.15(-1.46%)
Dec 29, 2005	10.25	10.27	10.12	10.13	61,434	-0.09(-0.89%)
Dec 28, 2005	10.17	10.23	10.01	10.22	72,242	+0.12(+1.18%)
Dec 27, 2005	10.26	10.27	10.02	10.10	110,212	-0.13(-1.24%)
Dec 23, 2005	10.26	10.29	10.18	10.22	96,133	-0.02(-0.21%)
Dec 22, 2005	10.24	10.27	10.12	10.25	89,734	+0.08(+0.76%)
Dec 21, 2005	9.971	10.30	9.943	10.17	195,822	+0.27(+2.70%)
Dec 20, 2005	9.999	10.13	9.901	9.901	155,434	-0.05(-0.49%)
Dec 19, 2005	9.950	10.21	9.887	9.950	192,693	-0.30(-2.88%)
Dec 16, 2005	10.18	10.29	10.13	10.25	437,151	+0.06(+0.62%)
Dec 15, 2005	10.29	10.30	10.13	10.18	156,288	-0.11(-1.02%)
Dec 14, 2005	10.29	10.36	10.09	10.29	259,247	-0.01(-0.14%)
Dec 13, 2005	10.39	10.44	10.22	10.30	141,498	-0.05(-0.48%)
Dec 12, 2005	10.25	10.63	10.25	10.35	263,514	+0.18(+1.73%)
Dec 09, 2005	10.13	10.28	10.01	10.18	130,406	+0.11(+1.05%)
Dec 08, 2005	10.15	10.19	9.901	10.07	198,524	-0.08(-0.83%)
Dec 07, 2005	10.25	10.33	10.09	10.15	148,324	-0.10(-0.96%)
Dec 06, 2005	10.33	10.41	10.18	10.25	191,840	-0.01(-0.07%)
Dec 05, 2005	10.37	10.41	10.09	10.26	176,481	-0.13(-1.22%)
Dec 02, 2005	10.37	10.50	10.25	10.39	105,092	-0.04(-0.34%)
Dec 01, 2005	10.14	10.52	10.28	10.42	158,136	+0.28(+2.77%)
Nov 30, 2005	10.14	10.32	10.07	10.14	176,197	+0.07(+0.70%)
Nov 29, 2005	9.964	10.22	9.950	10.07	179,041	+0.23(+2.29%)
Nov 28, 2005	10.36	10.36	9.838	9.845	253,701	-0.44(-4.31%)
Nov 25, 2005	10.44	10.44	10.26	10.29	59,159	-0.10(-0.95%)
Nov 23, 2005	10.16	10.55	10.16	10.39	455,212	+0.18(+1.79%)
Nov 22, 2005	10.19	10.35	10.07	10.20	441,560	+0.02(+0.21%)
Nov 21, 2005	10.34	10.34	10.14	10.18	267,495	-0.19(-1.83%)
Nov 18, 2005	10.20	10.41	10.03	10.37	430,041	+0.22(+2.22%)
Nov 17, 2005	9.831	10.16	9.774	10.15	249,577	+0.39(+3.96%)
Nov 16, 2005	9.718	9.862	9.641	9.760	209,332	+0.01(+0.07%)
Nov 15, 2005	9.908	10.01	9.697	9.753	250,004	-0.13(-1.35%)
Nov 14, 2005	10.16	10.16	9.711	9.887	258,678	+0.15(+1.59%)
Nov 11, 2005	9.528	9.739	9.388	9.732	324,806	+0.17(+1.76%)
Nov 10, 2005	9.584	9.613	9.282	9.563	664,544	-0.02(-0.22%)
Nov 09, 2005	9.690	9.732	9.535	9.584	223,979	-0.11(-1.09%)
Nov 08, 2005	9.950	9.950	9.599	9.690	364,198	-0.37(-3.70%)
Nov 07, 2005	9.634	10.10	9.599	10.06	307,314	+0.43(+4.45%)
Nov 04, 2005	9.641	10.01	9.345	9.634	322,388	-0.06(-0.65%)
Nov 03, 2005	9.894	9.943	9.697	9.697	267,780	-0.16(-1.64%)
Nov 02, 2005	9.563	9.859	9.563	9.859	301,341	+0.35(+3.70%)
Nov 01, 2005	9.479	9.584	9.373	9.507	243,746	-0.05(-0.52%)
Oct 31, 2005	9.373	9.669	9.373	9.556	276,312	+0.18(+1.95%)
Oct 28, 2005	9.177	9.373	9.134	9.373	261,665	+0.27(+2.93%)
Oct 27, 2005	9.240	9.409	9.085	9.106	254,839	-0.18(-1.89%)
Oct 26, 2005	9.247	9.493	9.184	9.282	390,507	-0.02(-0.23%)
Oct 25, 2005	9.296	9.310	9.163	9.303	344,004	+0.00(+0.00%)
Oct 24, 2005	9.219	9.317	9.170	9.303	286,694	+0.15(+1.69%)
Oct 21, 2005	8.860	9.163	8.846	9.148	349,977	+0.29(+3.25%)
Oct 20, 2005	9.036	9.111	8.769	8.860	299,493	-0.20(-2.17%)
Oct 19, 2005	8.769	9.113	8.727	9.057	439,569	+0.20(+2.22%)
Oct 18, 2005	9.254	9.254	8.727	8.860	950,954	-0.46(-4.98%)
Oct 17, 2005	9.282	9.352	9.141	9.324	277,592	-0.01(-0.08%)
Oct 14, 2005	9.233	9.423	9.141	9.331	198,666	+0.10(+1.07%)
Oct 13, 2005	9.177	9.409	9.092	9.233	312,718	+0.02(+0.23%)
Oct 12, 2005	9.317	9.402	9.085	9.212	256,687	-0.14(-1.50%)
Oct 11, 2005	9.493	9.493	9.170	9.352	753,852	-0.08(-0.89%)
Oct 10, 2005	9.486	9.591	9.388	9.437	176,624	-0.05(-0.52%)
Oct 07, 2005	9.437	9.590	9.338	9.486	143,062	+0.12(+1.28%)
Oct 06, 2005	9.409	9.570	9.240	9.366	264,651	-0.13(-1.33%)
Oct 05, 2005	9.767	9.767	9.430	9.493	178,615	-0.34(-3.43%)
Oct 04, 2005	9.852	10.04	9.739	9.831	171,931	-0.01(-0.14%)

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.