Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	11.51	11.53	11.18	11.44	26,700	-0.07(-0.61%)
Dec 29, 2005	11.53	11.63	11.41	11.51	17,800	-0.02(-0.17%)
Dec 28, 2005	11.52	11.64	11.51	11.53	29,900	-0.01(-0.09%)
Dec 27, 2005	11.85	11.85	11.50	11.54	112,400	-0.21(-1.79%)
Dec 23, 2005	11.85	11.85	11.75	11.75	18,200	-0.10(-0.84%)
Dec 22, 2005	12.01	12.05	11.76	11.85	64,300	+0.00(+0.00%)
Dec 21, 2005	11.50	12.50	11.50	11.85	181,400	+0.55(+4.87%)
Dec 20, 2005	10.75	11.47	10.70	11.30	213,300	+0.65(+6.10%)
Dec 19, 2005	10.25	10.72	10.15	10.65	79,400	+0.20(+1.91%)
Dec 16, 2005	10.65	10.65	10.26	10.45	62,300	-0.12(-1.14%)
Dec 15, 2005	10.50	10.65	10.45	10.57	52,300	+0.07(+0.67%)
Dec 14, 2005	10.55	10.60	10.49	10.50	30,800	-0.10(-0.94%)
Dec 13, 2005	10.60	10.65	10.40	10.60	61,200	+0.13(+1.24%)
Dec 12, 2005	10.77	11.00	10.39	10.47	33,000	-0.18(-1.69%)
Dec 09, 2005	10.35	10.75	10.35	10.65	78,300	+0.35(+3.40%)
Dec 08, 2005	10.20	10.35	10.15	10.30	53,300	+0.17(+1.68%)
Dec 07, 2005	10.10	10.34	10.06	10.13	35,000	+0.04(+0.40%)
Dec 06, 2005	10.06	10.16	9.990	10.09	40,400	+0.09(+0.90%)
Dec 05, 2005	10.10	10.29	9.950	10.00	43,900	-0.06(-0.60%)
Dec 02, 2005	9.950	10.39	9.950	10.06	21,000	+0.07(+0.70%)
Dec 01, 2005	9.900	10.15	9.900	9.990	49,600	+0.09(+0.91%)
Nov 30, 2005	9.850	9.960	9.800	9.900	18,300	-0.01(-0.10%)
Nov 29, 2005	10.00	10.00	9.850	9.910	46,100	-0.02(-0.20%)
Nov 28, 2005	10.02	10.02	9.750	9.930	75,300	-0.10(-1.00%)
Nov 25, 2005	9.800	10.03	9.800	10.03	36,700	+0.07(+0.70%)
Nov 23, 2005	10.31	10.45	9.790	9.960	45,100	-0.46(-4.41%)
Nov 22, 2005	10.58	10.59	10.35	10.42	88,900	-0.08(-0.76%)
Nov 21, 2005	10.24	10.80	10.24	10.50	144,600	+0.31(+3.04%)
Nov 18, 2005	10.00	10.24	9.950	10.19	21,900	+0.09(+0.89%)
Nov 17, 2005	10.25	10.35	9.900	10.10	36,400	-0.26(-2.51%)
Nov 16, 2005	10.50	10.50	10.35	10.36	42,700	+0.10(+0.97%)
Nov 15, 2005	10.03	10.43	10.01	10.26	34,700	+0.26(+2.60%)
Nov 14, 2005	10.20	10.50	9.840	10.00	59,500	-0.10(-0.99%)
Nov 11, 2005	9.950	10.25	9.750	10.10	57,400	+0.10(+1.00%)
Nov 10, 2005	9.820	10.00	9.750	10.00	90,000	+0.10(+1.01%)
Nov 09, 2005	9.900	10.05	9.800	9.900	65,900	+0.03(+0.30%)
Nov 08, 2005	9.970	9.970	9.800	9.870	36,100	-0.08(-0.80%)
Nov 07, 2005	10.30	10.50	9.760	9.950	60,600	-0.44(-4.23%)
Nov 04, 2005	10.95	10.95	10.36	10.39	44,800	-0.35(-3.26%)
Nov 03, 2005	10.40	10.74	10.40	10.74	26,100	+0.24(+2.29%)
Nov 02, 2005	10.20	10.69	10.15	10.50	38,700	+0.19(+1.84%)
Nov 01, 2005	10.48	10.48	10.10	10.31	59,400	-0.22(-2.09%)
Oct 31, 2005	10.50	10.65	10.50	10.53	16,200	-0.05(-0.47%)
Oct 28, 2005	10.50	10.67	10.47	10.58	21,500	+0.08(+0.76%)
Oct 27, 2005	10.55	10.71	10.50	10.50	26,900	-0.15(-1.41%)
Oct 26, 2005	10.85	11.25	10.62	10.65	48,500	-0.13(-1.21%)
Oct 25, 2005	10.55	10.88	10.45	10.78	64,400	+0.13(+1.22%)
Oct 24, 2005	10.75	10.95	10.56	10.65	32,700	-0.10(-0.93%)
Oct 21, 2005	10.60	10.79	10.39	10.75	18,700	+0.10(+0.94%)
Oct 20, 2005	11.06	11.10	10.42	10.65	41,600	-0.66(-5.84%)
Oct 19, 2005	11.33	11.39	10.70	11.31	41,300	-0.03(-0.26%)
Oct 18, 2005	12.30	12.30	11.34	11.34	29,200	-0.63(-5.26%)
Oct 17, 2005	11.85	12.05	11.83	11.97	78,600	+0.24(+2.05%)
Oct 14, 2005	11.95	11.95	11.57	11.73	60,400	-0.33(-2.74%)
Oct 13, 2005	12.00	12.10	11.90	12.06	78,700	-0.09(-0.74%)
Oct 12, 2005	12.25	12.30	12.07	12.15	57,900	-0.20(-1.62%)
Oct 11, 2005	12.25	12.40	11.92	12.35	47,300	+0.09(+0.73%)
Oct 10, 2005	12.50	12.50	12.10	12.26	25,000	-0.16(-1.29%)
Oct 07, 2005	12.15	12.50	12.10	12.42	281,900	+0.41(+3.41%)
Oct 06, 2005	12.05	12.49	11.65	12.01	83,100	-0.19(-1.56%)
Oct 05, 2005	13.30	13.30	12.20	12.20	67,100	-1.17(-8.75%)
Oct 04, 2005	13.85	13.90	13.30	13.37	77,400	-0.45(-3.26%)

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.

bottom clear

About Us