Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	11.57	11.57	11.30	11.30	261,005	-0.36(-3.05%)
Dec 29, 2005	11.47	11.75	11.46	11.65	259,415	+0.22(+1.91%)
Dec 28, 2005	11.44	11.56	11.33	11.44	243,313	+0.06(+0.53%)
Dec 27, 2005	11.76	11.85	11.36	11.38	172,546	-0.38(-3.25%)
Dec 23, 2005	11.63	11.79	11.62	11.76	70,767	+0.14(+1.18%)
Dec 22, 2005	11.57	11.67	11.44	11.62	286,847	-0.01(-0.09%)
Dec 21, 2005	11.57	11.75	11.48	11.63	203,755	+0.12(+1.08%)
Dec 20, 2005	11.45	11.72	11.45	11.51	227,013	+0.05(+0.47%)
Dec 19, 2005	11.72	11.74	11.42	11.45	207,333	-0.19(-1.61%)
Dec 16, 2005	11.72	11.89	11.64	11.64	570,714	-0.06(-0.54%)
Dec 15, 2005	12.09	12.09	11.67	11.70	289,829	-0.41(-3.35%)
Dec 14, 2005	11.82	12.21	11.80	12.11	396,378	+0.33(+2.79%)
Dec 13, 2005	12.21	12.21	11.74	11.78	468,339	-0.46(-3.75%)
Dec 12, 2005	12.07	12.34	12.04	12.24	226,019	+0.15(+1.25%)
Dec 09, 2005	12.09	12.20	12.01	12.09	215,682	-0.01(-0.08%)
Dec 08, 2005	11.86	12.26	11.82	12.10	423,811	+0.24(+2.01%)
Dec 07, 2005	11.80	11.88	11.62	11.86	552,028	+0.07(+0.63%)
Dec 06, 2005	11.57	12.14	11.57	11.79	749,621	+0.36(+3.17%)
Dec 05, 2005	11.18	11.67	11.13	11.43	781,824	+0.82(+7.71%)
Dec 02, 2005	10.75	10.78	10.54	10.61	207,333	-0.16(-1.46%)
Dec 01, 2005	10.78	10.92	10.69	10.77	327,599	+0.05(+0.47%)
Nov 30, 2005	10.71	10.80	10.56	10.71	295,594	+0.00(+0.00%)
Nov 29, 2005	10.38	10.76	10.37	10.71	355,230	+0.42(+4.04%)
Nov 28, 2005	10.71	10.71	10.27	10.30	219,061	-0.43(-4.03%)
Nov 25, 2005	10.56	10.77	10.54	10.73	44,925	+0.19(+1.78%)
Nov 23, 2005	10.73	10.75	10.50	10.54	205,146	-0.19(-1.78%)
Nov 22, 2005	11.10	11.10	10.73	10.74	241,127	-0.38(-3.44%)
Nov 21, 2005	10.84	11.15	10.80	11.12	195,804	+0.27(+2.44%)
Nov 18, 2005	10.59	10.90	10.59	10.85	359,603	+0.28(+2.70%)
Nov 17, 2005	10.31	10.60	10.31	10.57	259,017	+0.22(+2.14%)
Nov 16, 2005	10.55	10.58	10.28	10.35	401,149	-0.18(-1.69%)
Nov 15, 2005	11.00	11.00	10.51	10.52	416,257	-0.53(-4.76%)
Nov 14, 2005	11.07	11.20	10.97	11.05	242,916	-0.04(-0.39%)
Nov 11, 2005	10.87	11.26	10.87	11.09	314,677	+0.19(+1.78%)
Nov 10, 2005	10.58	10.93	10.53	10.90	317,858	+0.25(+2.36%)
Nov 09, 2005	10.48	10.69	10.35	10.65	565,545	+0.17(+1.63%)
Nov 08, 2005	10.87	10.87	10.40	10.48	634,126	-0.42(-3.85%)
Nov 07, 2005	10.82	10.99	10.80	10.90	321,237	+0.07(+0.68%)
Nov 04, 2005	10.97	10.97	10.65	10.82	279,691	-0.13(-1.22%)
Nov 03, 2005	10.97	11.13	10.91	10.96	283,866	+0.06(+0.52%)
Nov 02, 2005	10.73	10.93	10.70	10.90	302,353	+0.17(+1.59%)
Nov 01, 2005	10.99	11.00	10.67	10.73	296,389	-0.32(-2.91%)
Oct 31, 2005	10.86	11.09	10.86	11.05	266,770	+0.21(+1.92%)
Oct 28, 2005	10.58	10.86	10.50	10.84	386,837	+0.33(+3.13%)
Oct 27, 2005	10.87	10.87	10.47	10.51	328,990	-0.35(-3.24%)
Oct 26, 2005	11.17	11.18	10.77	10.87	376,897	-0.33(-2.94%)
Oct 25, 2005	11.27	11.38	11.01	11.19	328,592	-0.10(-0.92%)
Oct 24, 2005	11.17	11.31	11.09	11.30	402,938	+0.18(+1.66%)
Oct 21, 2005	10.95	11.23	10.87	11.11	345,887	+0.23(+2.13%)
Oct 20, 2005	11.17	11.17	10.71	10.88	399,360	-0.32(-2.85%)
Oct 19, 2005	10.72	11.23	10.64	11.20	480,465	+0.40(+3.66%)
Oct 18, 2005	11.17	11.17	10.78	10.81	421,227	-0.43(-3.79%)
Oct 17, 2005	11.47	11.47	11.07	11.23	331,574	-0.29(-2.50%)
Oct 14, 2005	11.36	11.55	11.15	11.52	424,407	+0.17(+1.48%)
Oct 13, 2005	11.12	11.35	10.90	11.35	568,925	+0.18(+1.65%)
Oct 12, 2005	11.37	11.57	11.03	11.17	866,109	+0.07(+0.60%)
Oct 11, 2005	11.16	11.30	11.08	11.10	375,705	-0.06(-0.54%)
Oct 10, 2005	11.07	11.23	10.97	11.16	436,334	-0.01(-0.09%)
Oct 07, 2005	10.76	11.30	10.76	11.17	341,514	+0.41(+3.77%)
Oct 06, 2005	10.71	11.00	10.47	10.77	584,231	-0.09(-0.83%)
Oct 05, 2005	11.20	11.27	10.86	10.86	326,803	-0.48(-4.23%)
Oct 04, 2005	11.23	11.52	11.23	11.34	631,940	+0.14(+1.29%)

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.