Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	8.637	8.637	8.466	8.532	107,813	-0.11(-1.30%)
Dec 29, 2005	8.571	8.763	8.549	8.644	133,485	+0.05(+0.54%)
Dec 28, 2005	8.611	8.769	8.512	8.598	117,603	-0.01(-0.15%)
Dec 27, 2005	8.446	8.651	8.116	8.611	232,781	+0.13(+1.48%)
Dec 23, 2005	8.406	8.618	8.400	8.486	168,640	+0.05(+0.55%)
Dec 22, 2005	8.545	8.571	8.380	8.439	179,381	-0.07(-0.85%)
Dec 21, 2005	8.512	8.578	8.486	8.512	112,136	+0.03(+0.31%)
Dec 20, 2005	8.413	8.578	8.413	8.486	117,986	-0.09(-1.00%)
Dec 19, 2005	8.644	8.644	8.387	8.571	321,776	-0.05(-0.61%)
Dec 16, 2005	8.743	8.809	8.380	8.624	179,172	-0.16(-1.80%)
Dec 15, 2005	8.961	9.020	8.743	8.783	61,702	-0.10(-1.11%)
Dec 14, 2005	8.908	8.954	8.842	8.882	130,439	-0.03(-0.37%)
Dec 13, 2005	8.908	9.060	8.895	8.915	74,611	+0.03(+0.30%)
Dec 12, 2005	8.974	9.033	8.868	8.888	93,341	-0.04(-0.44%)
Dec 09, 2005	8.980	9.073	8.908	8.928	97,734	-0.11(-1.17%)
Dec 08, 2005	8.941	9.033	8.796	9.033	54,612	+0.14(+1.56%)
Dec 07, 2005	8.862	9.040	8.862	8.895	37,319	+0.03(+0.37%)
Dec 06, 2005	9.145	9.178	8.842	8.862	78,686	-0.22(-2.40%)
Dec 05, 2005	9.238	9.251	9.040	9.079	60,001	-0.10(-1.08%)
Dec 02, 2005	9.251	9.251	9.073	9.178	45,590	+0.04(+0.43%)
Dec 01, 2005	9.225	9.264	8.961	9.139	73,085	+0.09(+1.02%)
Nov 30, 2005	9.178	9.218	8.974	9.046	48,171	-0.10(-1.08%)
Nov 29, 2005	9.238	9.258	9.112	9.145	62,754	-0.05(-0.50%)
Nov 28, 2005	9.244	9.317	9.033	9.192	60,300	-0.05(-0.50%)
Nov 25, 2005	9.106	9.343	9.106	9.238	11,164	-0.03(-0.28%)
Nov 23, 2005	9.020	9.277	8.980	9.264	37,087	+0.30(+3.31%)
Nov 22, 2005	9.258	9.363	8.954	8.967	102,789	-0.36(-3.82%)
Nov 21, 2005	9.244	9.376	9.112	9.324	106,497	+0.09(+1.00%)
Nov 18, 2005	9.192	9.244	9.046	9.231	102,749	+0.19(+2.12%)
Nov 17, 2005	9.126	9.238	9.033	9.040	59,501	-0.05(-0.58%)
Nov 16, 2005	9.165	9.258	9.086	9.093	113,614	-0.03(-0.29%)
Nov 15, 2005	9.132	9.264	9.073	9.119	64,649	+0.01(+0.14%)
Nov 14, 2005	9.238	9.271	9.073	9.106	54,556	-0.06(-0.65%)
Nov 11, 2005	9.020	9.198	8.994	9.165	116,274	+0.18(+2.02%)
Nov 10, 2005	8.961	9.119	8.941	8.984	88,838	+0.03(+0.33%)
Nov 09, 2005	9.159	9.185	8.941	8.954	82,930	-0.18(-1.95%)
Nov 08, 2005	9.205	9.390	9.086	9.132	117,812	-0.03(-0.36%)
Nov 07, 2005	9.244	9.291	9.033	9.165	156,047	-0.04(-0.43%)
Nov 04, 2005	9.066	9.245	9.020	9.205	281,438	+0.15(+1.68%)
Nov 03, 2005	8.901	9.073	8.862	9.053	259,704	+0.22(+2.46%)
Nov 02, 2005	9.053	9.073	8.763	8.835	1,016,537	-0.03(-0.37%)
Nov 01, 2005	10.42	10.43	8.842	8.868	1,283,518	-3.19(-26.48%)
Oct 31, 2005	11.85	12.16	11.82	12.06	65,924	+0.15(+1.27%)
Oct 28, 2005	11.72	11.91	11.69	11.91	66,809	+0.33(+2.85%)
Oct 27, 2005	11.88	11.90	11.49	11.58	52,107	-0.33(-2.77%)
Oct 26, 2005	12.11	12.15	11.91	11.91	74,056	+0.01(+0.11%)
Oct 25, 2005	11.80	12.21	11.73	11.90	54,734	+0.02(+0.17%)
Oct 24, 2005	11.56	11.88	11.53	11.88	54,008	+0.41(+3.57%)
Oct 21, 2005	11.52	11.92	11.22	11.47	76,210	-0.05(-0.46%)
Oct 20, 2005	11.24	11.58	11.24	11.52	39,359	+0.24(+2.16%)
Oct 19, 2005	11.33	11.37	11.21	11.28	48,950	-0.12(-1.04%)
Oct 18, 2005	11.53	11.53	11.31	11.40	48,168	-0.09(-0.75%)
Oct 17, 2005	11.38	11.52	11.22	11.48	37,769	+0.13(+1.10%)
Oct 14, 2005	11.50	11.55	11.22	11.36	38,618	-0.05(-0.46%)
Oct 13, 2005	11.52	11.63	11.22	11.41	104,181	+0.01(+0.12%)
Oct 12, 2005	11.78	11.81	11.22	11.40	36,319	-0.44(-3.68%)
Oct 11, 2005	11.39	11.91	11.39	11.83	119,491	+0.48(+4.18%)
Oct 10, 2005	11.45	11.54	11.12	11.36	74,482	-0.22(-1.88%)
Oct 07, 2005	11.63	11.75	11.55	11.57	100,623	-0.01(-0.11%)
Oct 06, 2005	11.68	11.74	11.49	11.59	56,149	+0.02(+0.17%)
Oct 05, 2005	11.82	11.82	11.55	11.57	38,398	-0.30(-2.50%)
Oct 04, 2005	11.85	12.04	11.68	11.86	95,535	+0.13(+1.12%)

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.