Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	11.15	11.15	10.88	10.88	270,958	-0.34(-3.05%)
Dec 29, 2005	11.05	11.32	11.04	11.23	269,307	+0.21(+1.91%)
Dec 28, 2005	11.02	11.14	10.92	11.02	252,591	+0.06(+0.53%)
Dec 27, 2005	11.33	11.42	10.95	10.96	179,125	-0.37(-3.25%)
Dec 23, 2005	11.20	11.36	11.19	11.33	73,466	+0.13(+1.18%)
Dec 22, 2005	11.15	11.25	11.02	11.19	297,786	-0.01(-0.09%)
Dec 21, 2005	11.15	11.32	11.05	11.20	211,525	+0.12(+1.08%)
Dec 20, 2005	11.03	11.29	11.03	11.08	235,669	+0.05(+0.47%)
Dec 19, 2005	11.29	11.31	11.00	11.03	215,239	-0.18(-1.61%)
Dec 16, 2005	11.29	11.46	11.21	11.21	592,476	-0.06(-0.54%)
Dec 15, 2005	11.65	11.65	11.25	11.27	300,881	-0.39(-3.35%)
Dec 14, 2005	11.38	11.77	11.36	11.67	411,493	+0.32(+2.79%)
Dec 13, 2005	11.76	11.76	11.31	11.35	486,198	-0.44(-3.75%)
Dec 12, 2005	11.63	11.89	11.60	11.79	234,638	+0.15(+1.25%)
Dec 09, 2005	11.65	11.75	11.57	11.65	223,907	-0.01(-0.08%)
Dec 08, 2005	11.43	11.81	11.39	11.66	439,972	+0.23(+2.01%)
Dec 07, 2005	11.37	11.44	11.19	11.43	573,078	+0.07(+0.63%)
Dec 06, 2005	11.15	11.70	11.15	11.36	778,206	+0.35(+3.17%)
Dec 05, 2005	10.77	11.24	10.73	11.01	811,637	+0.79(+7.71%)
Dec 02, 2005	10.35	10.38	10.15	10.22	215,239	-0.15(-1.46%)
Dec 01, 2005	10.39	10.52	10.30	10.37	340,091	+0.05(+0.47%)
Nov 30, 2005	10.32	10.40	10.17	10.32	306,866	+0.00(+0.00%)
Nov 29, 2005	10.00	10.36	9.989	10.32	368,775	+0.40(+4.04%)
Nov 28, 2005	10.32	10.32	9.892	9.921	227,415	-0.42(-4.03%)
Nov 25, 2005	10.17	10.38	10.16	10.34	46,638	+0.18(+1.78%)
Nov 23, 2005	10.34	10.35	10.12	10.16	212,969	-0.18(-1.78%)
Nov 22, 2005	10.69	10.69	10.34	10.34	250,321	-0.37(-3.44%)
Nov 21, 2005	10.44	10.74	10.41	10.71	203,270	+0.26(+2.44%)
Nov 18, 2005	10.20	10.50	10.20	10.45	373,316	+0.27(+2.70%)
Nov 17, 2005	9.934	10.21	9.934	10.18	268,894	+0.21(+2.14%)
Nov 16, 2005	10.16	10.20	9.901	9.966	416,446	-0.17(-1.69%)
Nov 15, 2005	10.59	10.59	10.13	10.14	432,130	-0.51(-4.76%)
Nov 14, 2005	10.66	10.79	10.57	10.64	252,179	-0.04(-0.39%)
Nov 11, 2005	10.47	10.84	10.47	10.69	326,677	+0.19(+1.78%)
Nov 10, 2005	10.19	10.53	10.14	10.50	329,979	+0.24(+2.36%)
Nov 09, 2005	10.09	10.30	9.969	10.26	587,111	+0.16(+1.63%)
Nov 08, 2005	10.47	10.47	10.01	10.09	658,307	-0.40(-3.85%)
Nov 07, 2005	10.42	10.59	10.40	10.50	333,487	+0.07(+0.68%)
Nov 04, 2005	10.56	10.56	10.26	10.42	290,356	-0.13(-1.23%)
Nov 03, 2005	10.56	10.73	10.51	10.55	294,690	+0.05(+0.52%)
Nov 02, 2005	10.33	10.53	10.31	10.50	313,882	+0.16(+1.59%)
Nov 01, 2005	10.59	10.60	10.28	10.33	307,691	-0.31(-2.91%)
Oct 31, 2005	10.46	10.69	10.46	10.64	276,943	+0.20(+1.92%)
Oct 28, 2005	10.19	10.46	10.11	10.44	401,588	+0.32(+3.13%)
Oct 27, 2005	10.47	10.47	10.09	10.13	341,535	-0.34(-3.24%)
Oct 26, 2005	10.76	10.77	10.37	10.47	391,269	-0.32(-2.94%)
Oct 25, 2005	10.85	10.96	10.61	10.78	341,122	-0.10(-0.92%)
Oct 24, 2005	10.76	10.90	10.69	10.88	418,303	+0.18(+1.66%)
Oct 21, 2005	10.55	10.82	10.47	10.71	359,076	+0.22(+2.13%)
Oct 20, 2005	10.76	10.76	10.31	10.48	414,589	-0.31(-2.84%)
Oct 19, 2005	10.33	10.82	10.25	10.79	498,786	+0.38(+3.66%)
Oct 18, 2005	10.76	10.76	10.39	10.41	437,289	-0.41(-3.79%)
Oct 17, 2005	11.05	11.05	10.67	10.82	344,218	-0.28(-2.50%)
Oct 14, 2005	10.95	11.13	10.74	11.10	440,591	+0.16(+1.48%)
Oct 13, 2005	10.71	10.94	10.50	10.94	590,619	+0.18(+1.65%)
Oct 12, 2005	10.95	11.15	10.63	10.76	899,136	+0.06(+0.60%)
Oct 11, 2005	10.75	10.89	10.68	10.69	390,031	-0.06(-0.54%)
Oct 10, 2005	10.66	10.82	10.56	10.75	452,973	-0.01(-0.09%)
Oct 07, 2005	10.37	10.88	10.37	10.76	354,536	+0.39(+3.77%)
Oct 06, 2005	10.32	10.60	10.09	10.37	606,509	-0.09(-0.83%)
Oct 05, 2005	10.79	10.86	10.46	10.46	339,265	-0.46(-4.23%)
Oct 04, 2005	10.82	11.10	10.82	10.92	656,037	+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.