Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	14.38	14.38	13.26	13.76	141,452	-0.67(-4.63%)
Dec 29, 2005	14.46	14.52	14.41	14.43	43,523	-0.10(-0.70%)
Dec 28, 2005	14.53	14.56	14.43	14.53	93,108	+0.01(+0.05%)
Dec 27, 2005	14.96	14.96	14.52	14.52	43,937	-0.44(-2.91%)
Dec 23, 2005	14.66	14.99	14.66	14.96	24,103	+0.30(+2.03%)
Dec 22, 2005	14.57	14.66	14.52	14.66	20,384	+0.09(+0.60%)
Dec 21, 2005	14.52	14.63	14.52	14.57	19,971	+0.04(+0.30%)
Dec 20, 2005	14.56	14.82	14.51	14.53	60,327	-0.04(-0.30%)
Dec 19, 2005	14.58	14.67	14.52	14.57	86,221	-0.06(-0.40%)
Dec 16, 2005	14.54	14.73	14.52	14.63	107,294	-0.01(-0.10%)
Dec 15, 2005	14.59	15.07	14.52	14.64	111,151	+0.09(+0.65%)
Dec 14, 2005	14.88	14.99	14.53	14.55	69,693	-0.41(-2.72%)
Dec 13, 2005	14.61	15.10	14.59	14.96	69,831	+0.30(+2.08%)
Dec 12, 2005	14.70	14.85	14.64	14.65	74,100	-0.08(-0.54%)
Dec 09, 2005	14.63	15.02	14.63	14.73	63,908	+0.07(+0.45%)
Dec 08, 2005	14.64	15.21	14.62	14.67	83,329	+0.06(+0.40%)
Dec 07, 2005	14.81	15.34	14.60	14.61	79,059	-0.28(-1.85%)
Dec 06, 2005	15.39	15.54	14.88	14.88	60,189	-0.47(-3.07%)
Dec 05, 2005	15.61	15.77	15.25	15.36	58,674	-0.25(-1.63%)
Dec 02, 2005	15.43	15.78	15.12	15.61	54,955	+0.12(+0.80%)
Dec 01, 2005	15.00	15.84	15.00	15.49	113,079	+0.49(+3.29%)
Nov 30, 2005	15.10	15.54	14.96	14.99	82,227	-0.07(-0.43%)
Nov 29, 2005	16.02	16.02	15.04	15.06	145,033	-0.96(-5.98%)
Nov 28, 2005	16.44	16.44	15.94	16.02	94,760	-0.32(-1.96%)
Nov 25, 2005	16.21	16.45	16.18	16.34	30,990	+0.14(+0.85%)
Nov 23, 2005	15.34	16.54	14.99	16.20	135,943	+0.89(+5.78%)
Nov 22, 2005	15.53	15.53	15.23	15.31	207,978	-0.24(-1.54%)
Nov 21, 2005	15.86	15.95	15.44	15.55	101,785	-0.19(-1.20%)
Nov 18, 2005	15.80	15.84	15.65	15.74	63,219	+0.01(+0.09%)
Nov 17, 2005	15.79	15.79	15.61	15.73	125,475	-0.17(-1.10%)
Nov 16, 2005	15.93	16.52	15.86	15.90	148,752	-0.03(-0.18%)
Nov 15, 2005	16.52	16.99	15.85	15.93	228,362	-0.61(-3.69%)
Nov 14, 2005	16.08	16.99	16.08	16.54	179,605	+0.57(+3.55%)
Nov 11, 2005	15.28	16.11	15.28	15.97	122,996	+0.65(+4.27%)
Nov 10, 2005	15.21	15.65	15.10	15.32	81,951	+0.07(+0.43%)
Nov 09, 2005	14.53	15.90	14.53	15.25	138,009	+0.73(+5.00%)
Nov 08, 2005	14.54	14.74	14.46	14.53	181,808	-0.14(-0.94%)
Nov 07, 2005	14.63	15.30	14.59	14.67	195,995	-0.11(-0.74%)
Nov 04, 2005	16.39	16.39	14.43	14.77	635,642	-1.56(-9.56%)
Nov 03, 2005	15.68	16.70	15.68	16.34	242,274	+0.58(+3.69%)
Nov 02, 2005	13.87	15.76	13.87	15.76	486,614	+1.96(+14.21%)
Nov 01, 2005	15.54	15.54	13.43	13.79	917,996	+1.32(+10.59%)
Oct 31, 2005	12.12	12.47	12.11	12.47	385,930	+0.42(+3.49%)
Oct 28, 2005	11.73	12.11	10.93	12.05	627,102	+0.15(+1.22%)
Oct 27, 2005	12.20	12.49	11.80	11.91	165,005	-0.20(-1.62%)
Oct 26, 2005	12.44	12.47	11.73	12.10	505,208	-0.48(-3.81%)
Oct 25, 2005	12.51	13.42	12.51	12.58	250,675	+0.03(+0.23%)
Oct 24, 2005	12.31	12.58	12.26	12.55	258,251	+0.36(+2.98%)
Oct 21, 2005	12.47	12.47	12.12	12.19	116,522	-0.28(-2.27%)
Oct 20, 2005	12.42	12.89	12.34	12.47	299,433	+0.05(+0.41%)
Oct 19, 2005	13.79	13.79	11.54	12.42	1,941,497	-5.55(-30.87%)
Oct 17, 2005	18.33	18.48	17.79	17.97	77,406	-0.47(-2.56%)
Oct 14, 2005	18.04	18.80	17.93	18.44	34,295	+0.33(+1.80%)
Oct 13, 2005	18.21	18.21	17.88	18.11	40,356	-0.10(-0.56%)
Oct 12, 2005	18.38	18.38	17.05	18.22	291,031	-0.37(-1.99%)
Oct 11, 2005	19.96	19.96	18.16	18.59	281,803	-1.41(-7.04%)
Oct 10, 2005	21.92	20.50	19.94	20.00	86,910	-0.51(-2.48%)
Oct 07, 2005	20.64	20.67	20.31	20.50	61,429	-0.13(-0.63%)
Oct 06, 2005	20.85	20.87	20.63	20.63	55,782	-0.32(-1.52%)
Oct 05, 2005	21.74	21.74	20.80	20.95	89,664	-0.84(-3.86%)
Oct 04, 2005	22.51	22.51	21.69	21.80	28,097	-0.70(-3.13%)

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.