Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	12.22	12.35	12.02	12.09	400,588	-0.23(-1.89%)
Dec 29, 2005	12.41	12.41	12.11	12.32	363,172	-0.03(-0.25%)
Dec 28, 2005	12.40	12.44	12.29	12.36	372,058	+0.05(+0.38%)
Dec 27, 2005	12.44	12.49	11.95	12.31	340,163	-0.24(-1.92%)
Dec 23, 2005	12.44	12.64	12.39	12.55	222,217	+0.10(+0.81%)
Dec 22, 2005	12.34	12.56	12.29	12.45	162,563	+0.15(+1.20%)
Dec 21, 2005	11.99	12.34	11.99	12.30	276,633	+0.32(+2.66%)
Dec 20, 2005	11.96	12.18	11.96	11.98	369,115	+0.02(+0.13%)
Dec 19, 2005	12.25	12.44	11.83	11.97	401,321	-0.29(-2.35%)
Dec 16, 2005	12.10	12.40	12.10	12.25	854,068	+0.25(+2.07%)
Dec 15, 2005	12.32	12.32	11.91	12.01	436,231	-0.26(-2.09%)
Dec 14, 2005	12.10	12.35	12.05	12.26	370,626	+0.18(+1.48%)
Dec 13, 2005	12.12	12.22	11.87	12.08	728,881	+0.07(+0.58%)
Dec 12, 2005	12.09	12.12	11.94	12.01	1,135,298	-0.05(-0.45%)
Dec 09, 2005	12.09	12.15	12.04	12.07	624,302	-0.01(-0.06%)
Dec 08, 2005	12.20	12.20	11.94	12.08	662,104	-0.02(-0.13%)
Dec 07, 2005	12.05	12.29	12.01	12.09	822,500	+0.04(+0.32%)
Dec 06, 2005	11.90	12.15	11.90	12.05	397,121	+0.19(+1.57%)
Dec 05, 2005	11.89	11.97	11.81	11.87	158,817	-0.02(-0.20%)
Dec 02, 2005	11.67	12.29	11.66	11.89	301,512	+0.00(+0.00%)
Dec 01, 2005	11.81	11.95	11.74	11.89	318,467	+0.14(+1.19%)
Nov 30, 2005	11.83	12.02	11.66	11.75	362,826	-0.08(-0.66%)
Nov 29, 2005	11.94	11.96	11.74	11.83	149,803	-0.05(-0.46%)
Nov 28, 2005	12.05	12.20	11.83	11.88	141,301	-0.25(-2.05%)
Nov 25, 2005	11.97	12.20	11.93	12.13	123,828	+0.03(+0.26%)
Nov 23, 2005	12.15	12.28	11.66	12.10	265,209	-0.07(-0.58%)
Nov 22, 2005	11.86	12.35	11.86	12.17	609,560	+0.28(+2.35%)
Nov 21, 2005	11.68	11.94	11.55	11.89	655,880	+0.21(+1.80%)
Nov 18, 2005	12.09	12.09	11.55	11.68	603,158	-0.26(-2.15%)
Nov 17, 2005	11.76	11.97	11.68	11.94	373,561	+0.21(+1.79%)
Nov 16, 2005	11.80	11.98	11.67	11.73	230,740	-0.22(-1.82%)
Nov 15, 2005	12.07	12.07	11.72	11.94	406,168	-0.12(-1.03%)
Nov 14, 2005	12.11	12.15	11.82	12.07	297,818	+0.05(+0.45%)
Nov 11, 2005	11.99	12.09	11.76	12.01	564,095	+0.17(+1.44%)
Nov 10, 2005	12.05	12.14	11.70	11.84	605,890	-0.37(-2.99%)
Nov 09, 2005	12.33	12.49	12.02	12.21	469,108	-0.01(-0.06%)
Nov 08, 2005	12.82	12.82	12.11	12.22	1,320,251	-0.46(-3.62%)
Nov 07, 2005	13.22	13.22	12.53	12.67	301,762	-0.46(-3.49%)
Nov 04, 2005	13.09	13.19	12.90	13.13	435,665	+0.11(+0.84%)
Nov 03, 2005	12.93	13.09	12.76	13.02	468,311	+0.23(+1.76%)
Nov 02, 2005	12.06	12.93	12.06	12.80	921,976	+0.73(+6.06%)
Nov 01, 2005	12.16	12.27	11.86	12.07	296,397	-0.17(-1.40%)
Oct 31, 2005	11.83	12.44	11.83	12.24	630,106	+0.44(+3.76%)
Oct 28, 2005	11.67	11.87	11.62	11.80	361,004	+0.18(+1.54%)
Oct 27, 2005	11.80	11.80	11.56	11.62	458,143	-0.13(-1.13%)
Oct 26, 2005	11.91	12.18	11.66	11.75	484,852	-0.28(-2.33%)
Oct 25, 2005	12.25	12.41	11.73	12.03	559,177	-0.22(-1.78%)
Oct 24, 2005	12.32	12.89	11.98	12.25	485,125	-0.08(-0.63%)
Oct 21, 2005	11.55	12.35	11.55	12.32	1,080,105	+0.68(+5.88%)
Oct 20, 2005	11.10	11.74	10.99	11.64	1,240,274	+0.57(+5.13%)
Oct 19, 2005	10.79	11.11	10.67	11.07	959,842	+0.22(+2.01%)
Oct 18, 2005	10.84	10.87	10.66	10.85	914,709	+0.01(+0.07%)
Oct 17, 2005	10.95	10.95	10.78	10.85	1,194,379	-0.12(-1.13%)
Oct 14, 2005	11.02	11.08	10.89	10.97	182,405	+0.01(+0.07%)
Oct 13, 2005	10.92	11.12	10.88	10.96	492,406	-0.02(-0.14%)
Oct 12, 2005	10.89	11.16	10.85	10.98	599,741	+0.03(+0.28%)
Oct 11, 2005	11.20	11.20	10.86	10.95	677,318	-0.15(-1.33%)
Oct 10, 2005	11.27	11.27	11.03	11.10	373,367	-0.15(-1.31%)
Oct 07, 2005	11.12	11.97	10.96	11.24	534,413	+0.24(+2.19%)
Oct 06, 2005	10.89	11.27	10.85	11.00	319,698	+0.09(+0.78%)
Oct 05, 2005	10.80	11.09	10.64	10.92	694,387	+0.06(+0.57%)
Oct 04, 2005	11.20	11.20	10.78	10.85	933,589	-0.26(-2.38%)

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.