Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	11.02	11.12	10.99	11.01	496,002	-0.08(-0.73%)
Dec 29, 2005	11.00	11.15	10.99	11.09	324,813	+0.10(+0.91%)
Dec 28, 2005	10.98	11.05	10.96	10.99	370,964	+0.00(+0.00%)
Dec 27, 2005	11.00	11.08	10.96	10.99	549,340	-0.01(-0.11%)
Dec 23, 2005	11.02	11.08	10.94	11.00	194,025	+0.04(+0.40%)
Dec 22, 2005	11.07	11.23	10.94	10.96	272,594	-0.13(-1.19%)
Dec 21, 2005	10.92	11.11	10.92	11.09	389,169	+0.13(+1.20%)
Dec 20, 2005	11.13	11.21	10.93	10.96	282,494	-0.19(-1.74%)
Dec 19, 2005	11.37	11.45	11.13	11.15	422,704	-0.17(-1.49%)
Dec 16, 2005	11.14	11.63	11.14	11.32	878,944	+0.21(+1.86%)
Dec 15, 2005	11.42	11.42	11.08	11.12	669,747	-0.28(-2.42%)
Dec 14, 2005	10.95	11.43	10.93	11.39	822,413	+0.46(+4.24%)
Dec 13, 2005	11.13	11.20	10.93	10.93	581,438	-0.22(-1.97%)
Dec 12, 2005	11.00	11.20	10.98	11.15	562,275	+0.16(+1.42%)
Dec 09, 2005	11.01	11.23	10.95	10.99	418,871	+0.01(+0.06%)
Dec 08, 2005	10.93	11.12	10.89	10.98	706,476	+0.09(+0.80%)
Dec 07, 2005	10.91	11.02	10.84	10.90	1,102,672	-0.02(-0.23%)
Dec 06, 2005	10.98	11.11	10.91	10.92	667,991	-0.01(-0.06%)
Dec 05, 2005	10.89	10.95	10.78	10.93	1,298,454	+0.04(+0.35%)
Dec 02, 2005	11.08	11.08	10.78	10.89	1,373,669	-0.16(-1.42%)
Dec 01, 2005	10.89	11.15	10.91	11.05	1,093,090	+0.16(+1.50%)
Nov 30, 2005	10.90	11.34	10.33	10.88	3,056,342	+0.26(+2.42%)
Nov 29, 2005	10.60	10.66	10.28	10.63	1,691,935	+0.02(+0.18%)
Nov 28, 2005	10.65	10.75	10.52	10.61	785,204	-0.04(-0.35%)
Nov 25, 2005	10.66	10.70	10.55	10.65	366,333	-0.06(-0.58%)
Nov 23, 2005	10.76	10.80	10.65	10.71	782,011	-0.12(-1.10%)
Nov 22, 2005	10.96	11.21	10.80	10.83	1,088,459	-0.18(-1.59%)
Nov 21, 2005	11.02	11.02	10.88	11.00	785,045	-0.05(-0.45%)
Nov 18, 2005	11.19	11.25	10.98	11.05	674,857	-0.04(-0.40%)
Nov 17, 2005	10.79	11.12	10.77	11.10	597,567	+0.31(+2.84%)
Nov 16, 2005	10.89	10.91	10.74	10.79	820,975	-0.11(-1.03%)
Nov 15, 2005	10.93	11.02	10.85	10.90	769,235	-0.03(-0.23%)
Nov 14, 2005	10.86	10.99	10.83	10.93	536,724	+0.13(+1.16%)
Nov 11, 2005	10.81	10.83	10.66	10.80	194,025	+0.00(+0.00%)
Nov 10, 2005	10.68	10.83	10.53	10.80	544,229	+0.08(+0.70%)
Nov 09, 2005	10.57	10.81	10.53	10.73	396,994	+0.16(+1.48%)
Nov 08, 2005	10.63	10.69	10.55	10.57	520,435	-0.09(-0.82%)
Nov 07, 2005	10.65	10.69	10.53	10.66	425,419	+0.01(+0.12%)
Nov 04, 2005	10.77	10.80	10.59	10.65	407,693	-0.17(-1.56%)
Nov 03, 2005	10.91	11.07	10.67	10.81	539,119	-0.05(-0.46%)
Nov 02, 2005	10.58	10.88	10.58	10.86	392,043	+0.28(+2.66%)
Nov 01, 2005	10.54	10.63	10.46	10.58	480,832	+0.04(+0.36%)
Oct 31, 2005	10.49	10.65	10.45	10.55	478,277	+0.06(+0.60%)
Oct 28, 2005	10.37	10.55	10.30	10.48	599,483	+0.12(+1.15%)
Oct 27, 2005	10.36	10.49	10.33	10.36	790,634	-0.27(-2.53%)
Oct 26, 2005	10.68	10.71	10.56	10.63	969,649	-0.11(-0.99%)
Oct 25, 2005	10.86	10.91	10.71	10.74	541,834	-0.13(-1.15%)
Oct 24, 2005	10.90	10.96	10.85	10.86	464,224	+0.06(+0.58%)
Oct 21, 2005	10.77	10.93	10.77	10.80	507,820	+0.03(+0.29%)
Oct 20, 2005	10.83	10.94	10.68	10.77	417,913	-0.04(-0.41%)
Oct 19, 2005	10.84	10.92	10.66	10.81	879,263	-0.03(-0.23%)
Oct 18, 2005	11.02	11.05	10.80	10.84	587,506	-0.16(-1.48%)
Oct 17, 2005	10.93	11.09	10.89	11.00	730,909	+0.18(+1.68%)
Oct 14, 2005	10.72	10.86	10.65	10.82	467,577	+0.11(+0.99%)
Oct 13, 2005	10.61	10.77	10.60	10.71	694,180	+0.06(+0.59%)
Oct 12, 2005	10.71	10.83	10.63	10.65	663,040	-0.06(-0.58%)
Oct 11, 2005	10.79	11.01	10.71	10.71	819,059	-0.03(-0.23%)
Oct 10, 2005	10.95	11.00	10.65	10.74	859,621	-0.03(-0.29%)
Oct 07, 2005	10.65	10.77	10.45	10.77	1,978,263	+0.13(+1.18%)
Oct 06, 2005	10.91	11.00	10.47	10.65	2,018,505	-0.12(-1.11%)
Oct 05, 2005	10.41	11.10	10.36	10.76	2,888,187	+0.46(+4.50%)
Oct 04, 2005	10.14	11.43	9.612	10.30	9,346,127	-1.41(-12.03%)

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.