Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	20.10	40.00	20.10	36.80	2,303,750	+9.60(+35.29%)
Dec 29, 2005	27.70	27.70	26.70	27.20	14,890	+0.60(+2.26%)
Dec 28, 2005	27.60	27.60	26.30	26.60	141,420	-1.40(-5.00%)
Dec 27, 2005	28.00	28.40	25.70	28.00	232,300	+0.90(+3.32%)
Dec 23, 2005	29.20	29.90	26.30	27.10	410,800	-2.20(-7.51%)
Dec 22, 2005	30.50	32.00	29.10	29.30	275,140	-1.10(-3.62%)
Dec 21, 2005	32.30	33.20	28.00	30.40	704,130	-2.90(-8.71%)
Dec 20, 2005	37.40	37.90	32.00	33.30	377,940	-4.10(-10.96%)
Dec 19, 2005	38.70	39.80	37.00	37.40	178,270	-0.30(-0.80%)
Dec 16, 2005	37.50	39.30	36.50	37.70	163,360	+0.20(+0.53%)
Dec 15, 2005	39.00	39.30	36.70	37.50	230,420	-1.10(-2.85%)
Dec 14, 2005	40.00	43.40	36.50	38.60	550,340	-1.00(-2.53%)
Dec 13, 2005	36.10	39.80	35.70	39.60	256,670	+3.90(+10.92%)
Dec 12, 2005	35.00	36.00	35.00	35.70	101,730	+0.80(+2.29%)
Dec 09, 2005	33.00	34.90	33.00	34.90	150,560	+1.10(+3.25%)
Dec 08, 2005	33.20	34.50	33.00	33.80	124,580	+0.60(+1.81%)
Dec 07, 2005	31.70	34.50	31.70	33.20	218,870	+1.30(+4.08%)
Dec 06, 2005	31.60	33.30	31.50	31.90	102,570	+0.10(+0.31%)
Dec 05, 2005	33.00	33.50	30.60	31.80	171,470	-1.00(-3.05%)
Dec 02, 2005	32.00	33.20	32.00	32.80	133,740	+1.10(+3.47%)
Dec 01, 2005	31.40	32.40	30.10	31.70	170,320	+0.30(+0.96%)
Nov 30, 2005	30.60	33.30	28.00	31.40	416,130	-0.30(-0.95%)
Nov 29, 2005	34.50	36.60	31.60	31.70	430,110	-1.80(-5.37%)
Nov 28, 2005	31.30	34.50	30.40	33.50	417,330	+3.40(+11.30%)
Nov 25, 2005	26.90	31.00	26.50	30.10	304,210	+4.20(+16.22%)
Nov 23, 2005	24.20	26.50	24.00	25.90	169,130	+1.70(+7.02%)
Nov 22, 2005	24.10	24.70	24.00	24.20	76,980	-0.30(-1.22%)
Nov 21, 2005	24.20	24.90	22.50	24.50	80,630	+0.30(+1.24%)
Nov 18, 2005	23.70	24.20	22.80	24.20	72,400	+0.80(+3.42%)
Nov 17, 2005	24.50	24.50	22.10	23.40	184,510	-0.40(-1.68%)
Nov 16, 2005	20.30	25.00	20.10	23.80	360,620	+3.20(+15.53%)
Nov 15, 2005	21.60	21.70	20.30	20.60	69,120	-0.60(-2.83%)
Nov 14, 2005	20.10	21.70	18.40	21.20	136,990	+1.20(+6.00%)
Nov 11, 2005	20.60	20.80	20.00	20.00	45,830	-0.60(-2.91%)
Nov 10, 2005	21.00	21.50	20.20	20.60	69,370	-0.40(-1.90%)
Nov 09, 2005	20.20	21.60	20.20	21.00	100,840	+0.80(+3.96%)
Nov 08, 2005	19.30	20.90	18.90	20.20	99,030	+1.30(+6.88%)
Nov 07, 2005	18.50	19.30	18.10	18.90	57,230	+0.20(+1.07%)
Nov 04, 2005	19.00	19.30	18.60	18.70	39,730	-0.30(-1.58%)
Nov 03, 2005	19.30	19.50	18.80	19.00	60,930	-0.30(-1.55%)
Nov 02, 2005	18.80	19.60	18.70	19.30	65,520	+0.60(+3.21%)
Nov 01, 2005	20.10	20.10	18.50	18.70	103,910	-1.40(-6.97%)
Oct 31, 2005	21.30	21.30	20.00	20.10	103,800	-1.20(-5.63%)
Oct 28, 2005	21.50	21.50	20.00	21.30	120,330	-0.10(-0.47%)
Oct 27, 2005	18.60	21.60	18.50	21.40	177,140	+2.70(+14.44%)
Oct 26, 2005	20.40	20.40	18.50	18.70	168,370	-1.70(-8.33%)
Oct 25, 2005	22.10	22.30	20.20	20.40	161,550	-1.20(-5.56%)
Oct 24, 2005	20.00	23.00	19.90	21.60	283,000	+2.20(+11.34%)
Oct 21, 2005	17.50	19.80	17.50	19.40	202,490	+1.80(+10.23%)
Oct 20, 2005	16.00	18.80	15.80	17.60	241,950	+1.60(+10.00%)
Oct 19, 2005	16.00	16.00	15.20	16.00	70,010	+0.20(+1.27%)
Oct 18, 2005	17.10	17.20	15.30	15.80	117,970	-1.40(-8.14%)
Oct 17, 2005	15.90	17.40	15.70	17.20	173,420	+1.60(+10.26%)
Oct 14, 2005	14.60	15.70	14.20	15.60	57,450	+1.40(+9.86%)
Oct 13, 2005	14.30	14.30	13.60	14.20	48,140	-0.10(-0.70%)
Oct 12, 2005	15.70	16.00	14.00	14.30	96,140	-1.10(-7.14%)
Oct 11, 2005	12.90	16.00	12.80	15.40	217,980	+2.20(+16.67%)
Oct 10, 2005	13.30	13.50	12.90	13.20	29,630	+0.10(+0.76%)
Oct 07, 2005	13.10	13.60	12.50	13.10	51,030	+0.10(+0.77%)
Oct 06, 2005	13.80	13.80	13.00	13.00	44,610	-0.50(-3.70%)
Oct 05, 2005	13.70	14.10	13.50	13.50	31,160	-0.30(-2.17%)
Oct 04, 2005	14.20	14.20	13.60	13.80	31,680	-0.40(-2.82%)

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.