Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	11.08	11.22	11.07	11.08	4,060,632	-0.11(-0.95%)
Dec 29, 2005	11.06	11.24	11.06	11.19	4,330,502	+0.11(+0.96%)
Dec 28, 2005	11.07	11.22	11.07	11.08	5,375,752	-0.01(-0.11%)
Dec 27, 2005	11.10	11.24	11.09	11.09	4,312,033	+0.01(+0.11%)
Dec 23, 2005	11.15	11.19	11.07	11.08	6,116,582	-0.06(-0.51%)
Dec 22, 2005	11.03	11.19	10.94	11.14	6,383,745	+0.10(+0.91%)
Dec 21, 2005	11.18	11.29	11.04	11.04	11,269,751	-0.08(-0.68%)
Dec 20, 2005	11.31	11.31	11.06	11.11	9,559,458	-0.19(-1.72%)
Dec 19, 2005	11.42	11.46	11.29	11.31	4,416,638	-0.15(-1.32%)
Dec 16, 2005	11.42	11.68	11.40	11.46	12,047,996	+0.04(+0.33%)
Dec 15, 2005	11.56	11.57	11.36	11.42	8,795,224	-0.14(-1.20%)
Dec 14, 2005	11.17	11.59	11.15	11.56	8,701,446	+0.36(+3.20%)
Dec 13, 2005	11.12	11.24	11.07	11.20	4,320,631	+0.05(+0.45%)
Dec 12, 2005	11.20	11.32	11.12	11.15	4,977,873	-0.06(-0.50%)
Dec 09, 2005	11.18	11.26	11.07	11.20	6,014,047	+0.06(+0.56%)
Dec 08, 2005	11.14	11.18	11.07	11.14	7,825,123	+0.03(+0.23%)
Dec 07, 2005	11.11	11.22	11.04	11.12	5,224,179	-0.01(-0.06%)
Dec 06, 2005	11.10	11.19	11.04	11.12	6,587,700	+0.15(+1.37%)
Dec 05, 2005	11.07	11.10	10.87	10.97	5,608,366	-0.20(-1.80%)
Dec 02, 2005	11.18	11.39	11.05	11.17	10,160,178	+0.24(+2.24%)
Dec 01, 2005	10.88	11.05	10.78	10.93	8,194,503	+0.01(+0.12%)
Nov 30, 2005	11.07	11.12	10.85	10.92	9,154,255	-0.19(-1.75%)
Nov 29, 2005	10.88	11.17	10.90	11.11	8,125,722	+0.23(+2.08%)
Nov 28, 2005	10.92	11.14	10.86	10.88	10,976,476	-0.24(-2.20%)
Nov 25, 2005	11.11	11.24	10.93	11.13	3,717,522	+0.03(+0.23%)
Nov 23, 2005	11.28	11.42	11.08	11.10	7,101,489	-0.18(-1.56%)
Nov 22, 2005	10.92	11.31	10.89	11.28	12,793,443	+0.31(+2.81%)
Nov 21, 2005	10.70	11.00	10.68	10.97	11,632,285	+0.26(+2.40%)
Nov 18, 2005	10.68	11.31	10.50	10.71	41,346,516	-0.91(-7.83%)
Nov 17, 2005	11.46	11.64	11.46	11.63	4,842,221	+0.22(+1.93%)
Nov 16, 2005	11.17	11.43	11.05	11.41	5,664,728	+0.18(+1.57%)
Nov 15, 2005	11.46	11.47	11.15	11.23	6,299,839	-0.33(-2.88%)
Nov 14, 2005	11.59	11.78	11.48	11.56	4,844,609	-0.03(-0.22%)
Nov 11, 2005	11.64	11.66	11.46	11.59	3,615,625	-0.05(-0.43%)
Nov 10, 2005	11.31	11.64	11.27	11.64	5,372,090	+0.31(+2.72%)
Nov 09, 2005	11.30	11.36	11.20	11.33	4,105,371	+0.04(+0.33%)
Nov 08, 2005	11.36	11.36	11.13	11.29	5,810,570	-0.06(-0.55%)
Nov 07, 2005	10.85	11.36	10.90	11.36	12,486,317	+0.51(+4.69%)
Nov 04, 2005	10.77	10.91	10.74	10.85	12,970,969	+0.11(+0.99%)
Nov 03, 2005	10.74	11.18	10.67	10.74	13,701,131	+0.06(+0.59%)
Nov 02, 2005	10.75	10.83	10.67	10.68	11,037,137	-0.07(-0.64%)
Nov 01, 2005	10.85	10.87	10.67	10.75	5,305,697	-0.11(-0.98%)
Oct 31, 2005	10.68	10.92	10.68	10.85	6,414,792	+0.26(+2.43%)
Oct 28, 2005	10.41	10.65	10.39	10.60	3,774,840	+0.19(+1.87%)
Oct 27, 2005	10.61	10.68	10.39	10.40	6,266,881	-0.21(-2.01%)
Oct 26, 2005	10.52	10.75	10.49	10.61	5,670,460	+0.06(+0.60%)
Oct 25, 2005	10.56	10.63	10.37	10.55	8,902,694	-0.04(-0.36%)
Oct 24, 2005	10.29	10.61	10.29	10.59	7,101,170	+0.33(+3.18%)
Oct 21, 2005	10.32	10.43	10.17	10.26	8,302,292	+0.09(+0.93%)
Oct 20, 2005	10.14	10.40	10.11	10.17	8,147,694	-0.01(-0.06%)
Oct 19, 2005	10.05	10.20	9.986	10.17	6,110,850	+0.13(+1.25%)
Oct 18, 2005	10.16	10.20	10.04	10.05	9,878,685	-0.14(-1.36%)
Oct 17, 2005	10.16	10.27	10.04	10.19	5,556,302	+0.03(+0.25%)
Oct 14, 2005	10.11	10.17	10.04	10.16	7,409,412	+0.06(+0.56%)
Oct 13, 2005	10.18	10.20	10.05	10.11	8,649,860	-0.06(-0.56%)
Oct 12, 2005	10.21	10.21	9.986	10.16	9,926,450	-0.04(-0.43%)
Oct 11, 2005	10.38	10.46	10.15	10.21	8,556,878	-0.16(-1.57%)
Oct 10, 2005	10.55	10.57	10.37	10.37	7,217,239	-0.14(-1.32%)
Oct 07, 2005	10.70	10.77	10.48	10.51	7,456,858	-0.11(-1.06%)
Oct 06, 2005	10.56	10.90	10.52	10.62	9,523,794	-0.01(-0.12%)
Oct 05, 2005	10.90	10.90	10.63	10.63	4,917,052	-0.22(-2.03%)
Oct 04, 2005	10.97	11.14	10.85	10.85	4,039,138	-0.09(-0.80%)

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.