Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	10.36	10.39	9.960	10.32	16,883	+0.25(+2.52%)
Dec 29, 2005	9.996	10.15	9.634	10.07	26,076	+0.29(+2.96%)
Dec 28, 2005	9.779	9.779	9.489	9.779	7,592	+0.37(+3.93%)
Dec 27, 2005	10.79	10.79	9.214	9.410	32,579	-9.14(-49.28%)
Dec 23, 2005	18.88	18.88	18.40	18.55	15,737	-0.33(-1.76%)
Dec 22, 2005	19.17	19.39	18.22	18.88	15,305	-0.64(-3.27%)
Dec 21, 2005	19.26	19.52	19.19	19.52	5,513	+0.01(+0.04%)
Dec 20, 2005	17.91	19.51	17.91	19.51	9,326	+1.53(+8.50%)
Dec 19, 2005	18.03	19.51	17.64	17.99	31,153	-0.29(-1.59%)
Dec 16, 2005	18.83	18.83	18.28	18.28	4,771	-0.65(-3.44%)
Dec 15, 2005	19.62	19.65	18.82	18.93	14,023	-0.64(-3.26%)
Dec 14, 2005	19.52	19.59	19.24	19.57	10,301	+0.09(+0.48%)
Dec 13, 2005	19.38	19.51	19.15	19.47	14,046	+0.10(+0.52%)
Dec 12, 2005	18.49	19.56	18.12	19.37	14,803	+0.71(+3.80%)
Dec 09, 2005	18.85	19.07	18.33	18.66	19,757	-0.18(-0.96%)
Dec 08, 2005	17.63	18.85	17.43	18.84	13,161	+1.63(+9.47%)
Dec 07, 2005	17.78	17.81	17.10	17.21	20,385	-0.17(-1.00%)
Dec 06, 2005	17.12	17.49	17.12	17.38	8,075	+0.30(+1.78%)
Dec 05, 2005	16.28	17.38	16.05	17.08	37,683	+1.14(+7.18%)
Dec 02, 2005	15.21	16.00	15.10	15.94	32,810	+1.01(+6.80%)
Dec 01, 2005	14.23	14.92	14.23	14.92	37,288	+0.70(+4.89%)
Nov 30, 2005	13.82	14.23	13.76	14.23	23,084	+0.73(+5.42%)
Nov 29, 2005	14.02	14.39	13.50	13.50	22,941	-0.49(-3.52%)
Nov 28, 2005	14.48	14.94	13.78	13.99	34,888	-0.16(-1.13%)
Nov 25, 2005	14.03	14.41	13.79	14.15	5,936	+0.20(+1.45%)
Nov 23, 2005	14.10	14.10	13.74	13.94	3,934	+0.18(+1.32%)
Nov 22, 2005	13.76	13.76	13.76	13.76	5,798	+0.00(+0.00%)
Nov 21, 2005	13.76	13.76	13.76	13.76	0	+0.00(+0.00%)
Nov 18, 2005	13.76	13.76	13.71	13.76	6,159	+0.23(+1.71%)
Nov 17, 2005	13.76	13.76	13.53	13.53	567	-0.05(-0.37%)
Nov 16, 2005	13.58	13.58	13.58	13.58	552	+0.00(+0.00%)
Nov 15, 2005	13.58	13.58	13.58	13.58	276	-0.18(-1.32%)
Nov 14, 2005	13.76	13.76	13.76	13.76	0	+0.00(+0.00%)
Nov 11, 2005	13.76	13.76	13.76	13.76	1,898	+0.25(+1.85%)
Nov 10, 2005	13.51	13.51	13.51	13.51	0	+0.00(+0.00%)
Nov 09, 2005	13.51	13.51	13.51	13.51	276	+0.08(+0.57%)
Nov 08, 2005	13.76	13.76	13.42	13.44	10,036	-0.19(-1.38%)
Nov 07, 2005	13.58	13.68	13.39	13.63	11,197	+0.22(+1.68%)
Nov 04, 2005	13.38	13.40	13.38	13.40	959	+0.11(+0.82%)
Nov 03, 2005	13.40	13.40	13.22	13.29	1,242	-0.11(-0.81%)
Nov 02, 2005	13.40	13.40	13.40	13.40	0	+0.00(+0.00%)
Nov 01, 2005	13.55	13.55	13.40	13.40	893	+0.00(+0.00%)
Oct 31, 2005	13.62	13.76	13.40	13.40	14,097	-0.31(-2.27%)
Oct 28, 2005	13.36	13.76	13.36	13.71	6,902	+0.35(+2.60%)
Oct 27, 2005	13.05	13.36	12.89	13.36	4,021	+0.31(+2.39%)
Oct 26, 2005	13.04	13.36	13.00	13.05	2,509	+0.38(+2.97%)
Oct 25, 2005	12.86	12.89	12.68	12.68	1,035	-0.22(-1.74%)
Oct 24, 2005	13.71	13.71	12.90	12.90	3,796	-0.36(-2.73%)
Oct 21, 2005	13.26	13.26	13.26	13.26	0	+0.00(+0.00%)
Oct 20, 2005	13.76	13.76	13.26	13.26	5,517	-0.50(-3.63%)
Oct 19, 2005	13.55	13.76	13.55	13.76	6,032	+0.22(+1.60%)
Oct 18, 2005	13.47	13.55	13.47	13.55	4,956	-0.05(-0.37%)
Oct 17, 2005	13.27	13.61	13.27	13.60	7,254	+0.33(+2.51%)
Oct 14, 2005	13.23	13.62	13.23	13.26	1,593	-0.14(-1.03%)
Oct 13, 2005	13.33	13.50	13.04	13.40	3,894	-0.09(-0.64%)
Oct 12, 2005	13.36	13.61	13.23	13.49	3,230	+0.09(+0.65%)
Oct 11, 2005	13.58	13.62	13.36	13.40	1,656	+0.00(+0.00%)
Oct 10, 2005	13.65	13.65	13.40	13.40	897	-0.03(-0.24%)
Oct 07, 2005	13.40	13.62	13.40	13.43	3,244	-0.05(-0.35%)
Oct 06, 2005	13.76	13.81	13.48	13.48	1,104	-0.63(-4.47%)
Oct 05, 2005	13.76	14.11	13.68	14.11	2,812	+0.28(+1.99%)
Oct 04, 2005	13.84	14.11	13.69	13.84	3,812	-0.10(-0.73%)

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.