Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	11.31	11.27	11.09	11.16	2,644,000	-0.15(-1.36%)
Dec 29, 2005	11.21	11.37	11.13	11.31	3,338,782	+0.07(+0.61%)
Dec 28, 2005	11.19	11.30	11.16	11.24	3,267,032	-0.00(-0.02%)
Dec 27, 2005	11.41	11.41	11.21	11.25	3,163,293	-0.13(-1.12%)
Dec 23, 2005	11.24	11.38	11.19	11.37	2,138,459	+0.13(+1.13%)
Dec 22, 2005	11.41	11.41	11.02	11.25	5,385,461	-0.11(-0.97%)
Dec 21, 2005	11.03	11.37	11.03	11.36	5,151,076	+0.39(+3.58%)
Dec 20, 2005	10.95	11.02	10.76	10.96	4,782,758	+0.00(+0.00%)
Dec 19, 2005	11.08	11.32	10.91	10.96	3,575,259	-0.12(-1.04%)
Dec 16, 2005	11.10	11.36	11.02	11.08	4,705,028	+0.04(+0.39%)
Dec 15, 2005	11.03	11.19	10.98	11.03	4,017,421	+0.01(+0.09%)
Dec 14, 2005	11.14	11.17	11.01	11.02	4,107,408	-0.16(-1.44%)
Dec 13, 2005	10.96	11.20	10.96	11.19	6,624,649	-0.03(-0.24%)
Dec 12, 2005	11.24	11.31	11.12	11.21	3,751,646	+0.01(+0.13%)
Dec 09, 2005	11.31	11.37	11.16	11.20	3,951,650	-0.12(-1.09%)
Dec 08, 2005	11.35	11.36	11.17	11.32	6,847,673	-0.18(-1.54%)
Dec 07, 2005	11.58	11.74	11.44	11.50	5,784,273	-0.08(-0.71%)
Dec 06, 2005	11.49	11.72	11.44	11.58	4,145,077	+0.09(+0.82%)
Dec 05, 2005	11.46	11.61	11.46	11.49	5,762,449	+0.11(+0.93%)
Dec 02, 2005	11.45	11.48	11.27	11.38	4,858,694	-0.12(-1.00%)
Dec 01, 2005	11.27	11.57	11.23	11.50	7,045,285	+0.28(+2.47%)
Nov 30, 2005	11.05	11.30	11.00	11.22	6,130,767	+0.07(+0.66%)
Nov 29, 2005	10.94	11.27	10.93	11.15	6,923,310	+0.28(+2.60%)
Nov 28, 2005	11.01	11.15	10.85	10.86	6,185,477	-0.15(-1.37%)
Nov 25, 2005	10.80	11.07	10.70	11.01	2,856,560	+0.06(+0.57%)
Nov 23, 2005	10.95	11.19	10.82	10.95	8,318,555	+0.16(+1.52%)
Nov 22, 2005	10.80	10.80	10.62	10.79	7,592,083	-0.16(-1.44%)
Nov 21, 2005	10.54	10.95	10.53	10.94	6,225,239	+0.35(+3.32%)
Nov 18, 2005	10.81	10.81	10.52	10.59	7,144,540	-0.21(-1.98%)
Nov 17, 2005	10.65	10.81	10.54	10.81	5,556,167	+0.22(+2.09%)
Nov 16, 2005	10.50	10.61	10.44	10.59	4,475,427	+0.09(+0.84%)
Nov 15, 2005	10.63	10.79	10.31	10.50	8,859,373	-0.13(-1.20%)
Nov 14, 2005	10.86	10.87	10.60	10.63	5,554,373	-0.22(-2.03%)
Nov 11, 2005	10.55	10.86	10.55	10.85	4,614,742	+0.30(+2.87%)
Nov 10, 2005	10.62	10.69	10.33	10.54	6,882,352	-0.08(-0.73%)
Nov 09, 2005	10.49	10.74	10.44	10.62	8,164,292	+0.17(+1.67%)
Nov 08, 2005	10.45	10.51	10.32	10.45	3,435,645	-0.03(-0.27%)
Nov 07, 2005	10.40	10.49	10.16	10.47	5,046,141	+0.07(+0.68%)
Nov 04, 2005	10.43	10.43	10.12	10.40	6,438,995	-0.04(-0.34%)
Nov 03, 2005	10.63	10.69	10.41	10.44	6,914,939	-0.15(-1.45%)
Nov 02, 2005	10.42	10.60	10.38	10.59	7,041,698	+0.17(+1.62%)
Nov 01, 2005	10.05	10.44	10.04	10.42	7,915,258	+0.41(+4.14%)
Oct 31, 2005	10.02	10.16	9.995	10.01	6,252,444	-0.01(-0.12%)
Oct 28, 2005	9.750	10.04	9.622	10.02	7,808,529	+0.38(+3.90%)
Oct 27, 2005	9.868	9.868	9.495	9.645	6,540,043	-0.27(-2.73%)
Oct 26, 2005	9.888	10.15	9.856	9.916	5,986,071	+0.03(+0.29%)
Oct 25, 2005	9.883	10.12	9.786	9.888	8,792,107	+0.02(+0.20%)
Oct 24, 2005	9.555	9.879	9.555	9.868	8,118,850	+0.36(+3.78%)
Oct 21, 2005	9.240	9.541	9.100	9.508	9,288,380	+0.43(+4.70%)
Oct 20, 2005	9.600	9.704	9.041	9.081	14,715,098	-0.20(-2.16%)
Oct 19, 2005	8.973	9.307	8.752	9.282	7,417,789	+0.25(+2.78%)
Oct 18, 2005	9.209	9.210	8.923	9.031	8,511,683	-0.20(-2.12%)
Oct 17, 2005	9.133	9.324	9.127	9.227	3,610,537	+0.13(+1.43%)
Oct 14, 2005	8.909	9.148	8.829	9.097	6,530,775	+0.19(+2.10%)
Oct 13, 2005	8.933	9.041	8.668	8.909	10,180,476	-0.19(-2.10%)
Oct 12, 2005	9.182	9.281	8.928	9.100	9,461,478	-0.14(-1.47%)
Oct 11, 2005	9.240	9.398	9.207	9.235	6,240,486	+0.04(+0.45%)
Oct 10, 2005	9.366	9.466	9.185	9.194	3,837,746	-0.18(-1.87%)
Oct 07, 2005	9.239	9.526	9.239	9.369	6,778,912	+0.15(+1.67%)
Oct 06, 2005	9.199	9.463	9.095	9.215	7,156,797	+0.04(+0.38%)
Oct 05, 2005	9.433	9.466	9.180	9.180	8,918,567	-0.36(-3.82%)
Oct 04, 2005	9.802	9.863	9.545	9.545	5,412,965	-0.26(-2.63%)

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.