Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	9.642	9.699	9.506	9.582	2,811,099	-0.16(-1.62%)
Dec 29, 2005	9.593	9.887	9.593	9.740	2,056,088	+0.03(+0.28%)
Dec 28, 2005	10.19	10.19	9.574	9.713	4,328,529	-0.43(-4.27%)
Dec 27, 2005	10.28	10.51	10.09	10.15	2,791,699	-0.13(-1.27%)
Dec 23, 2005	10.09	10.31	10.09	10.28	3,217,977	+0.18(+1.78%)
Dec 22, 2005	10.30	10.33	10.04	10.10	2,080,616	-0.05(-0.54%)
Dec 21, 2005	10.20	10.54	10.07	10.15	5,253,916	+0.08(+0.84%)
Dec 20, 2005	10.10	10.11	9.942	10.07	2,832,888	-0.03(-0.30%)
Dec 19, 2005	10.15	10.17	9.893	10.10	3,894,446	+0.07(+0.68%)
Dec 16, 2005	9.953	10.23	9.849	10.03	5,330,068	+0.15(+1.52%)
Dec 15, 2005	9.847	10.03	9.607	9.879	3,774,602	+0.02(+0.25%)
Dec 14, 2005	9.863	10.02	9.492	9.855	11,801,241	-0.24(-2.40%)
Dec 13, 2005	10.37	10.58	10.02	10.10	8,633,283	-0.47(-4.46%)
Dec 12, 2005	10.71	10.72	10.30	10.57	3,972,308	-0.03(-0.26%)
Dec 09, 2005	10.95	11.10	10.55	10.60	5,361,509	-0.17(-1.62%)
Dec 08, 2005	10.62	11.02	10.55	10.77	6,595,702	+0.22(+2.04%)
Dec 07, 2005	10.90	10.90	10.27	10.55	9,297,218	-0.41(-3.75%)
Dec 06, 2005	11.66	11.76	10.90	10.97	6,672,903	-0.48(-4.23%)
Dec 05, 2005	11.71	11.93	11.25	11.45	5,944,682	-0.07(-0.57%)
Dec 02, 2005	11.01	11.55	10.98	11.52	6,533,362	+0.58(+5.33%)
Dec 01, 2005	10.90	11.06	10.77	10.93	5,956,548	+0.28(+2.58%)
Nov 30, 2005	10.98	11.01	10.37	10.66	11,068,266	-0.28(-2.59%)
Nov 29, 2005	11.63	11.76	10.72	10.94	14,913,560	-0.66(-5.68%)
Nov 28, 2005	12.20	12.32	11.55	11.60	11,043,095	-0.57(-4.70%)
Nov 25, 2005	11.51	12.18	11.50	12.17	5,057,488	+0.68(+5.88%)
Nov 23, 2005	11.82	12.30	11.35	11.50	15,086,099	-0.30(-2.56%)
Nov 22, 2005	11.28	11.83	11.03	11.80	9,959,050	+0.64(+5.74%)
Nov 21, 2005	10.72	11.25	10.63	11.16	6,400,022	+0.54(+5.05%)
Nov 18, 2005	10.21	10.73	10.11	10.62	7,257,350	+0.54(+5.41%)
Nov 17, 2005	9.806	10.08	9.754	10.08	4,211,292	+0.36(+3.76%)
Nov 16, 2005	9.847	9.857	9.133	9.713	6,833,903	-0.29(-2.86%)
Nov 15, 2005	10.18	10.41	9.958	9.999	4,038,209	-0.17(-1.71%)
Nov 14, 2005	9.874	10.17	9.574	10.17	3,556,428	+0.35(+3.52%)
Nov 11, 2005	9.909	9.991	9.669	9.827	1,530,239	-0.08(-0.82%)
Nov 10, 2005	9.955	10.20	9.509	9.909	4,534,536	+0.02(+0.25%)
Nov 09, 2005	9.849	10.20	9.738	9.885	5,770,865	+0.16(+1.62%)
Nov 08, 2005	9.702	9.751	9.479	9.727	3,975,667	+0.19(+2.03%)
Nov 07, 2005	9.313	9.631	9.242	9.533	5,090,049	+0.34(+3.73%)
Nov 04, 2005	9.190	9.285	9.054	9.190	2,055,541	+0.06(+0.66%)
Nov 03, 2005	9.179	9.299	8.953	9.130	3,530,897	-0.07(-0.71%)
Nov 02, 2005	8.822	9.394	8.662	9.196	7,700,765	+0.41(+4.65%)
Nov 01, 2005	8.430	8.836	8.381	8.787	7,512,715	+0.37(+4.44%)
Oct 31, 2005	8.188	8.479	8.139	8.414	2,462,962	+0.20(+2.42%)
Oct 28, 2005	8.332	8.365	8.090	8.215	2,732,370	-0.12(-1.41%)
Oct 27, 2005	8.321	8.490	8.180	8.332	6,574,577	+0.16(+2.00%)
Oct 26, 2005	8.294	8.406	8.076	8.169	4,981,667	-0.03(-0.37%)
Oct 25, 2005	8.444	8.444	8.035	8.199	2,138,139	-0.09(-1.08%)
Oct 24, 2005	8.030	8.288	7.953	8.288	3,089,545	+0.36(+4.61%)
Oct 21, 2005	7.940	8.041	7.861	7.923	2,041,200	+0.06(+0.80%)
Oct 20, 2005	7.842	8.101	7.817	7.861	3,096,025	+0.01(+0.17%)
Oct 19, 2005	7.738	7.850	7.409	7.847	2,878,240	+0.10(+1.34%)
Oct 18, 2005	7.559	7.970	7.559	7.744	2,934,684	+0.19(+2.52%)
Oct 17, 2005	7.496	7.599	7.381	7.553	1,304,021	+0.09(+1.24%)
Oct 14, 2005	7.504	7.804	7.398	7.460	2,203,761	+0.07(+0.88%)
Oct 13, 2005	7.504	7.610	7.006	7.395	4,343,020	-0.10(-1.34%)
Oct 12, 2005	8.253	8.277	7.300	7.496	6,980,908	-0.80(-9.65%)
Oct 11, 2005	8.305	8.425	8.076	8.297	6,293,336	+0.38(+4.85%)
Oct 10, 2005	7.689	8.062	7.635	7.913	6,298,263	+0.29(+3.75%)
Oct 07, 2005	7.194	7.657	7.142	7.627	2,529,098	+0.48(+6.71%)
Oct 06, 2005	7.273	7.327	7.112	7.147	3,327,346	-0.18(-2.49%)
Oct 05, 2005	7.229	7.428	7.150	7.330	3,529,256	+0.23(+3.26%)
Oct 04, 2005	7.136	7.264	7.060	7.098	1,497,568	+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.