Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	9.639	9.697	9.503	9.579	2,811,930	-0.16(-1.62%)
Dec 29, 2005	9.590	9.884	9.590	9.737	2,056,696	+0.03(+0.28%)
Dec 28, 2005	10.18	10.18	9.571	9.710	4,329,809	-0.43(-4.27%)
Dec 27, 2005	10.28	10.51	10.09	10.14	2,792,525	-0.13(-1.27%)
Dec 23, 2005	10.08	10.30	10.08	10.27	3,218,928	+0.18(+1.78%)
Dec 22, 2005	10.30	10.33	10.04	10.09	2,081,231	-0.05(-0.54%)
Dec 21, 2005	10.20	10.54	10.07	10.15	5,255,470	+0.08(+0.84%)
Dec 20, 2005	10.10	10.10	9.939	10.06	2,833,726	-0.03(-0.30%)
Dec 19, 2005	10.14	10.16	9.890	10.09	3,895,598	+0.07(+0.68%)
Dec 16, 2005	9.950	10.23	9.846	10.03	5,331,644	+0.15(+1.52%)
Dec 15, 2005	9.844	10.03	9.604	9.876	3,775,718	+0.02(+0.25%)
Dec 14, 2005	9.860	10.02	9.490	9.852	11,804,731	-0.24(-2.40%)
Dec 13, 2005	10.37	10.58	10.02	10.09	8,635,836	-0.47(-4.46%)
Dec 12, 2005	10.71	10.72	10.30	10.57	3,973,483	-0.03(-0.26%)
Dec 09, 2005	10.95	11.10	10.54	10.59	5,363,095	-0.17(-1.62%)
Dec 08, 2005	10.62	11.01	10.55	10.77	6,597,652	+0.22(+2.04%)
Dec 07, 2005	10.89	10.89	10.27	10.55	9,299,968	-0.41(-3.75%)
Dec 06, 2005	11.66	11.76	10.89	10.96	6,674,876	-0.48(-4.23%)
Dec 05, 2005	11.71	11.93	11.25	11.45	5,946,440	-0.07(-0.57%)
Dec 02, 2005	11.00	11.55	10.97	11.51	6,535,294	+0.58(+5.33%)
Dec 01, 2005	10.89	11.06	10.77	10.93	5,958,309	+0.28(+2.58%)
Nov 30, 2005	10.98	11.01	10.37	10.65	11,071,539	-0.28(-2.59%)
Nov 29, 2005	11.63	11.76	10.71	10.94	14,917,971	-0.66(-5.68%)
Nov 28, 2005	12.19	12.32	11.55	11.60	11,046,361	-0.57(-4.70%)
Nov 25, 2005	11.51	12.17	11.49	12.17	5,058,983	+0.68(+5.88%)
Nov 23, 2005	11.82	12.30	11.34	11.49	15,090,561	-0.30(-2.56%)
Nov 22, 2005	11.27	11.83	11.03	11.80	9,961,995	+0.64(+5.74%)
Nov 21, 2005	10.71	11.25	10.62	11.16	6,401,915	+0.54(+5.05%)
Nov 18, 2005	10.21	10.73	10.11	10.62	7,259,496	+0.54(+5.41%)
Nov 17, 2005	9.803	10.07	9.751	10.07	4,212,537	+0.36(+3.76%)
Nov 16, 2005	9.844	9.854	9.130	9.710	6,835,924	-0.29(-2.86%)
Nov 15, 2005	10.18	10.40	9.955	9.996	4,039,403	-0.17(-1.71%)
Nov 14, 2005	9.871	10.17	9.571	10.17	3,557,480	+0.35(+3.52%)
Nov 11, 2005	9.906	9.988	9.667	9.825	1,530,692	-0.08(-0.82%)
Nov 10, 2005	9.953	10.20	9.506	9.906	4,535,877	+0.02(+0.25%)
Nov 09, 2005	9.846	10.19	9.735	9.882	5,772,572	+0.16(+1.62%)
Nov 08, 2005	9.699	9.748	9.476	9.724	3,976,843	+0.19(+2.03%)
Nov 07, 2005	9.310	9.628	9.239	9.530	5,091,554	+0.34(+3.73%)
Nov 04, 2005	9.187	9.283	9.051	9.187	2,056,149	+0.06(+0.66%)
Nov 03, 2005	9.176	9.296	8.950	9.127	3,531,941	-0.07(-0.71%)
Nov 02, 2005	8.820	9.392	8.659	9.193	7,703,043	+0.41(+4.65%)
Nov 01, 2005	8.428	8.833	8.379	8.784	7,514,937	+0.37(+4.43%)
Oct 31, 2005	8.185	8.477	8.136	8.411	2,463,691	+0.20(+2.42%)
Oct 28, 2005	8.330	8.362	8.087	8.213	2,733,178	-0.12(-1.41%)
Oct 27, 2005	8.319	8.488	8.177	8.330	6,576,521	+0.16(+2.00%)
Oct 26, 2005	8.291	8.403	8.074	8.166	4,983,140	-0.03(-0.37%)
Oct 25, 2005	8.441	8.441	8.033	8.196	2,138,771	-0.09(-1.08%)
Oct 24, 2005	8.027	8.286	7.951	8.286	3,090,459	+0.36(+4.61%)
Oct 21, 2005	7.938	8.038	7.859	7.921	2,041,804	+0.06(+0.80%)
Oct 20, 2005	7.839	8.098	7.815	7.859	3,096,941	+0.01(+0.17%)
Oct 19, 2005	7.736	7.848	7.407	7.845	2,879,091	+0.10(+1.34%)
Oct 18, 2005	7.556	7.967	7.556	7.741	2,935,552	+0.19(+2.52%)
Oct 17, 2005	7.494	7.597	7.379	7.551	1,304,407	+0.09(+1.24%)
Oct 14, 2005	7.502	7.801	7.396	7.458	2,204,412	+0.07(+0.88%)
Oct 13, 2005	7.502	7.608	7.004	7.393	4,344,304	-0.10(-1.34%)
Oct 12, 2005	8.251	8.275	7.298	7.494	6,982,972	-0.80(-9.65%)
Oct 11, 2005	8.302	8.422	8.074	8.294	6,295,197	+0.38(+4.85%)
Oct 10, 2005	7.687	8.060	7.633	7.910	6,300,126	+0.29(+3.75%)
Oct 07, 2005	7.191	7.654	7.140	7.624	2,529,846	+0.48(+6.71%)
Oct 06, 2005	7.270	7.325	7.110	7.145	3,328,330	-0.18(-2.49%)
Oct 05, 2005	7.227	7.426	7.148	7.328	3,530,300	+0.23(+3.26%)
Oct 04, 2005	7.134	7.262	7.058	7.096	1,498,011	+0.03(+0.39%)

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.