Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	13.28	13.34	12.66	13.20	115,746	-0.07(-0.53%)
Dec 29, 2005	13.83	13.90	13.25	13.27	182,761	-0.53(-3.84%)
Dec 28, 2005	13.60	13.86	13.44	13.80	93,500	+0.30(+2.22%)
Dec 27, 2005	13.75	13.75	13.21	13.50	171,800	-0.27(-1.96%)
Dec 23, 2005	13.75	13.93	13.65	13.77	70,400	+0.08(+0.58%)
Dec 22, 2005	13.40	13.70	13.38	13.69	61,253	+0.20(+1.48%)
Dec 21, 2005	13.79	14.00	13.10	13.49	423,931	-0.46(-3.30%)
Dec 20, 2005	13.23	14.05	12.94	13.95	406,601	+0.91(+6.98%)
Dec 19, 2005	12.42	13.72	12.37	13.04	383,202	+0.87(+7.15%)
Dec 16, 2005	11.81	12.21	11.81	12.17	210,224	+0.38(+3.22%)
Dec 15, 2005	11.99	12.47	11.62	11.79	185,324	-0.29(-2.40%)
Dec 14, 2005	12.00	12.25	11.80	12.08	82,653	+0.01(+0.08%)
Dec 13, 2005	11.74	12.20	11.42	12.07	112,626	+0.24(+2.03%)
Dec 12, 2005	11.92	12.00	11.50	11.83	105,450	-0.10(-0.84%)
Dec 09, 2005	11.59	11.95	11.40	11.93	62,585	+0.45(+3.92%)
Dec 08, 2005	11.53	11.93	11.44	11.48	52,323	-0.05(-0.43%)
Dec 07, 2005	11.88	11.94	11.37	11.53	82,767	-0.27(-2.29%)
Dec 06, 2005	12.09	12.13	11.73	11.80	92,923	-0.16(-1.34%)
Dec 05, 2005	12.10	12.27	11.94	11.96	125,569	-0.23(-1.89%)
Dec 02, 2005	12.43	12.43	12.16	12.19	114,008	+0.06(+0.49%)
Dec 01, 2005	12.29	12.43	12.11	12.13	155,850	-0.16(-1.30%)
Nov 30, 2005	12.37	12.44	11.83	12.29	91,382	+0.05(+0.41%)
Nov 29, 2005	12.19	12.50	12.16	12.24	136,424	+0.14(+1.16%)
Nov 28, 2005	12.50	12.68	12.02	12.10	177,592	-0.46(-3.66%)
Nov 25, 2005	12.51	12.78	12.51	12.56	56,490	-0.15(-1.18%)
Nov 23, 2005	12.62	12.94	12.42	12.71	146,129	+0.17(+1.36%)
Nov 22, 2005	12.46	12.70	12.11	12.54	208,134	-0.01(-0.08%)
Nov 21, 2005	12.60	12.73	12.25	12.55	158,050	+0.04(+0.32%)
Nov 18, 2005	12.35	12.62	12.06	12.51	219,996	+0.30(+2.46%)
Nov 17, 2005	12.13	12.34	12.01	12.21	190,583	+0.08(+0.66%)
Nov 16, 2005	11.85	12.20	11.58	12.13	196,375	+0.37(+3.15%)
Nov 15, 2005	11.76	11.88	11.51	11.76	240,945	-0.02(-0.17%)
Nov 14, 2005	12.12	12.18	11.64	11.78	274,623	-0.38(-3.13%)
Nov 11, 2005	11.20	12.20	11.20	12.16	208,186	+0.94(+8.38%)
Nov 10, 2005	11.67	11.67	11.10	11.22	275,287	-0.45(-3.86%)
Nov 09, 2005	12.14	12.22	11.60	11.67	157,409	-0.52(-4.27%)
Nov 08, 2005	12.23	12.38	11.85	12.19	341,118	-0.02(-0.16%)
Nov 07, 2005	11.97	12.35	11.83	12.21	332,894	+0.40(+3.39%)
Nov 04, 2005	11.26	11.95	11.24	11.81	314,356	+0.52(+4.61%)
Nov 03, 2005	11.24	11.38	11.05	11.29	269,207	+0.02(+0.18%)
Nov 02, 2005	10.93	11.35	10.76	11.27	605,596	+0.34(+3.11%)
Nov 01, 2005	11.66	11.90	10.87	10.93	2,422,040	+1.79(+19.58%)
Oct 31, 2005	8.970	9.580	8.920	9.140	489,096	+0.26(+2.93%)
Oct 28, 2005	9.170	9.410	8.790	8.880	93,470	-0.18(-1.99%)
Oct 27, 2005	9.530	9.530	8.960	9.060	104,616	-0.50(-5.23%)
Oct 26, 2005	9.860	10.00	9.560	9.560	142,122	-0.25(-2.55%)
Oct 25, 2005	9.890	10.00	9.710	9.810	137,665	-0.06(-0.61%)
Oct 24, 2005	10.18	10.18	9.690	9.870	91,635	-0.31(-3.05%)
Oct 21, 2005	9.950	10.32	9.770	10.18	136,627	+0.18(+1.80%)
Oct 20, 2005	10.26	10.27	9.820	10.00	116,020	-0.23(-2.25%)
Oct 19, 2005	9.940	10.25	9.260	10.23	159,061	+0.19(+1.89%)
Oct 18, 2005	10.17	10.46	9.900	10.04	203,250	-0.12(-1.18%)
Oct 17, 2005	9.790	10.32	9.790	10.16	202,817	+0.42(+4.31%)
Oct 14, 2005	9.210	9.800	9.210	9.740	133,453	+0.66(+7.27%)
Oct 13, 2005	9.180	9.180	8.950	9.080	100,696	-0.12(-1.30%)
Oct 12, 2005	9.190	9.440	9.060	9.200	267,810	+0.06(+0.66%)
Oct 11, 2005	9.520	9.740	9.030	9.140	148,893	-0.29(-3.08%)
Oct 10, 2005	9.900	10.10	9.400	9.430	126,597	-0.50(-5.04%)
Oct 07, 2005	10.09	10.10	9.900	9.930	118,573	-0.07(-0.70%)
Oct 06, 2005	10.00	10.16	9.950	10.00	159,590	+0.00(+0.00%)
Oct 05, 2005	10.30	10.30	9.900	10.00	219,364	-0.34(-3.29%)
Oct 04, 2005	10.45	10.48	10.20	10.34	184,200	-0.15(-1.43%)

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.