Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	13.74	13.75	13.50	13.59	15,600	-0.15(-1.09%)
Dec 29, 2005	13.36	13.74	13.02	13.74	5,600	+0.04(+0.29%)
Dec 28, 2005	14.09	14.35	13.40	13.70	36,200	+4.11(+42.81%)
Dec 27, 2005	8.447	9.667	8.447	9.593	43,800	+0.99(+11.46%)
Dec 23, 2005	8.667	8.733	8.113	8.607	17,690	-0.03(-0.39%)
Dec 22, 2005	8.800	8.833	8.349	8.640	17,627	-0.08(-0.92%)
Dec 21, 2005	8.780	9.229	8.720	8.720	1,500	+0.12(+1.40%)
Dec 20, 2005	7.993	9.000	7.993	8.600	25,956	+0.61(+7.68%)
Dec 19, 2005	7.627	8.000	7.367	7.987	7,577	+0.67(+9.11%)
Dec 16, 2005	7.507	7.507	7.320	7.320	2,495	-0.44(-5.67%)
Dec 15, 2005	7.500	7.760	7.500	7.760	2,500	+0.25(+3.37%)
Dec 14, 2005	7.327	7.733	7.327	7.507	10,203	+0.17(+2.36%)
Dec 13, 2005	6.900	7.333	6.893	7.333	1,578	+0.41(+5.95%)
Dec 12, 2005	6.980	7.073	6.667	6.921	5,644	+0.29(+4.34%)
Dec 09, 2005	6.600	6.960	6.507	6.633	6,300	+0.11(+1.74%)
Dec 08, 2005	7.000	7.000	6.333	6.520	17,779	-0.48(-6.86%)
Dec 07, 2005	7.647	7.647	7.000	7.000	9,098	-0.10(-1.37%)
Dec 06, 2005	7.800	7.800	6.333	7.097	4,753	+0.01(+0.07%)
Dec 05, 2005	6.913	7.527	6.893	7.092	8,292	+0.50(+7.56%)
Dec 02, 2005	6.533	6.593	6.524	6.593	750	+0.06(+0.92%)
Dec 01, 2005	6.560	6.560	6.533	6.533	400	+0.00(+0.00%)
Nov 30, 2005	6.553	6.553	6.533	6.533	500	+0.03(+0.41%)
Nov 29, 2005	6.507	6.507	6.507	6.507	0	+0.00(+0.00%)
Nov 28, 2005	6.333	6.580	6.333	6.507	1,400	-0.17(-2.59%)
Nov 25, 2005	6.600	6.760	6.600	6.680	600	+0.09(+1.31%)
Nov 23, 2005	6.507	6.600	6.507	6.593	2,300	-0.03(-0.40%)
Nov 22, 2005	6.453	6.760	6.393	6.620	7,000	+0.12(+1.85%)
Nov 21, 2005	6.700	6.980	6.500	6.500	3,549	+0.00(+0.00%)
Nov 18, 2005	6.733	6.733	6.500	6.500	4,498	-0.35(-5.06%)
Nov 17, 2005	7.120	7.120	6.847	6.847	9,380	-0.15(-2.10%)
Nov 16, 2005	6.993	6.993	6.993	6.993	0	+0.00(+0.00%)
Nov 15, 2005	6.993	6.993	6.993	6.993	1,300	+0.33(+4.90%)
Nov 14, 2005	6.773	6.773	6.667	6.667	11,900	+0.13(+1.94%)
Nov 11, 2005	6.900	6.900	6.540	6.540	3,082	-0.26(-3.82%)
Nov 10, 2005	6.667	6.933	6.667	6.800	138,403	+0.13(+1.90%)
Nov 09, 2005	6.673	6.673	6.673	6.673	220	+0.01(+0.10%)
Nov 08, 2005	6.560	6.747	6.387	6.667	2,900	+0.11(+1.63%)
Nov 07, 2005	6.560	6.560	6.560	6.560	200	-0.11(-1.60%)
Nov 04, 2005	6.667	6.667	6.667	6.667	10,169	+0.00(+0.00%)
Nov 03, 2005	6.767	6.767	6.431	6.667	8,239	+0.00(+0.00%)
Nov 02, 2005	6.667	6.673	6.667	6.667	8,500	+0.00(+0.00%)
Nov 01, 2005	6.767	6.767	6.667	6.667	1,200	-0.13(-1.96%)
Oct 31, 2005	6.767	6.800	6.767	6.800	2,900	+0.03(+0.49%)
Oct 28, 2005	6.767	6.767	6.767	6.767	0	+0.00(+0.00%)
Oct 27, 2005	6.900	7.000	6.767	6.767	1,600	+0.00(+0.00%)
Oct 26, 2005	6.507	6.900	6.507	6.767	5,038	-0.11(-1.55%)
Oct 25, 2005	6.873	6.907	6.873	6.873	300	-0.01(-0.19%)
Oct 24, 2005	6.900	6.900	6.880	6.887	600	-0.01(-0.19%)
Oct 21, 2005	6.773	7.000	6.667	6.900	34,000	+0.01(+0.10%)
Oct 20, 2005	6.780	6.893	6.233	6.893	12,282	-0.43(-5.83%)
Oct 19, 2005	6.933	7.320	6.933	7.320	1,715	+0.55(+8.18%)
Oct 18, 2005	6.767	6.900	6.767	6.767	26,404	-0.09(-1.36%)
Oct 17, 2005	6.773	6.860	6.767	6.860	3,200	-0.09(-1.23%)
Oct 14, 2005	7.240	7.240	6.567	6.945	8,251	-0.35(-4.77%)
Oct 13, 2005	7.247	7.293	7.233	7.293	3,600	-0.14(-1.88%)
Oct 12, 2005	7.433	7.433	7.313	7.433	975	+0.01(+0.09%)
Oct 11, 2005	7.333	7.427	7.287	7.427	1,600	-0.01(-0.18%)
Oct 10, 2005	7.440	7.440	7.440	7.440	0	+0.00(+0.00%)
Oct 07, 2005	7.520	7.520	7.440	7.440	300	-0.05(-0.71%)
Oct 06, 2005	7.393	7.493	7.393	7.493	200	+0.03(+0.45%)
Oct 05, 2005	7.460	7.460	7.460	7.460	0	+0.00(+0.00%)
Oct 04, 2005	7.460	7.460	7.460	7.460	100	+0.00(+0.00%)

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.