Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	11.52	11.56	11.48	11.51	58,443,072	-0.08(-0.70%)
Dec 29, 2005	11.63	11.69	11.52	11.59	53,556,888	-0.03(-0.29%)
Dec 28, 2005	11.58	11.71	11.53	11.63	57,550,716	+0.03(+0.23%)
Dec 27, 2005	11.69	11.75	11.59	11.60	44,446,516	-0.07(-0.58%)
Dec 23, 2005	11.63	11.69	11.60	11.67	33,898,824	+0.04(+0.35%)
Dec 22, 2005	11.56	11.68	11.54	11.63	53,886,644	+0.05(+0.46%)
Dec 21, 2005	11.64	11.69	11.54	11.57	114,553,168	-0.07(-0.58%)
Dec 20, 2005	11.75	11.81	11.61	11.64	73,699,104	-0.11(-0.92%)
Dec 19, 2005	11.78	11.87	11.74	11.75	69,595,296	-0.03(-0.28%)
Dec 16, 2005	11.92	11.95	11.77	11.78	139,664,048	-0.16(-1.35%)
Dec 15, 2005	11.89	12.00	11.83	11.94	92,663,992	+0.05(+0.40%)
Dec 14, 2005	11.75	11.93	11.74	11.89	87,083,816	+0.13(+1.09%)
Dec 13, 2005	11.75	11.82	11.73	11.77	73,282,176	-0.01(-0.11%)
Dec 12, 2005	11.81	11.93	11.73	11.78	58,824,768	-0.02(-0.17%)
Dec 09, 2005	11.85	11.91	11.74	11.80	93,238,720	-0.06(-0.51%)
Dec 08, 2005	11.97	11.98	11.82	11.86	98,739,104	-0.09(-0.79%)
Dec 07, 2005	12.00	12.10	11.92	11.95	145,122,240	+0.15(+1.25%)
Dec 06, 2005	11.79	11.86	11.69	11.81	81,307,672	+0.04(+0.34%)
Dec 05, 2005	11.82	11.98	11.72	11.77	85,150,936	-0.09(-0.79%)
Dec 02, 2005	11.87	11.92	11.77	11.86	63,947,244	-0.03(-0.28%)
Dec 01, 2005	11.91	11.93	11.85	11.89	59,080,680	+0.10(+0.86%)
Nov 30, 2005	11.83	11.93	11.77	11.79	70,321,224	+0.02(+0.17%)
Nov 29, 2005	11.75	12.00	11.75	11.77	93,162,520	+0.02(+0.17%)
Nov 28, 2005	11.80	11.86	11.75	11.75	55,688,332	-0.05(-0.40%)
Nov 25, 2005	11.81	11.85	11.75	11.80	26,518,162	+0.07(+0.63%)
Nov 23, 2005	11.61	11.81	11.60	11.73	84,610,960	+0.11(+0.93%)
Nov 22, 2005	11.43	11.75	11.41	11.62	105,612,424	+0.15(+1.29%)
Nov 21, 2005	11.46	11.48	11.43	11.47	78,742,112	+0.03(+0.24%)
Nov 18, 2005	11.70	11.70	11.34	11.44	204,381,008	-0.24(-2.01%)
Nov 17, 2005	11.61	11.69	11.58	11.68	70,929,424	+0.10(+0.87%)
Nov 16, 2005	11.57	11.67	11.50	11.58	65,694,052	-0.03(-0.29%)
Nov 15, 2005	11.64	11.72	11.57	11.61	65,503,812	-0.05(-0.46%)
Nov 14, 2005	11.71	11.74	11.60	11.67	53,074,236	-0.08(-0.69%)
Nov 11, 2005	11.53	11.77	11.49	11.75	123,241,168	+0.22(+1.87%)
Nov 10, 2005	11.61	11.67	11.44	11.53	213,350,304	-0.40(-3.38%)
Nov 09, 2005	11.96	12.00	11.90	11.93	103,867,336	-0.07(-0.62%)
Nov 08, 2005	11.95	12.08	11.91	12.01	56,833,704	+0.01(+0.06%)
Nov 07, 2005	12.02	12.09	11.93	12.00	63,881,584	-0.01(-0.11%)
Nov 04, 2005	11.79	12.02	11.79	12.02	63,811,876	+0.24(+2.06%)
Nov 03, 2005	11.91	11.93	11.75	11.77	71,865,368	-0.08(-0.68%)
Nov 02, 2005	11.69	11.92	11.64	11.85	90,657,984	+0.10(+0.86%)
Nov 01, 2005	11.65	11.77	11.60	11.75	65,896,292	+0.02(+0.17%)
Oct 31, 2005	11.54	11.79	11.53	11.73	118,217,152	+0.21(+1.81%)
Oct 28, 2005	11.52	11.59	11.47	11.52	65,110,472	+0.06(+0.53%)
Oct 27, 2005	11.44	11.59	11.42	11.46	58,441,124	-0.03(-0.29%)
Oct 26, 2005	11.48	11.57	11.46	11.50	55,197,860	-0.01(-0.12%)
Oct 25, 2005	11.44	11.56	11.42	11.51	70,081,816	-0.03(-0.23%)
Oct 24, 2005	11.48	11.55	11.38	11.54	66,199,660	+0.09(+0.76%)
Oct 21, 2005	11.52	11.55	11.39	11.45	86,813,544	+0.07(+0.59%)
Oct 20, 2005	11.56	11.66	11.36	11.38	76,832,208	-0.18(-1.57%)
Oct 19, 2005	11.37	11.57	11.32	11.56	80,436,432	+0.15(+1.30%)
Oct 18, 2005	11.51	11.56	11.41	11.42	60,942,088	-0.13(-1.11%)
Oct 17, 2005	11.59	11.68	11.52	11.54	51,095,392	-0.07(-0.58%)
Oct 14, 2005	11.67	11.68	11.54	11.61	53,055,404	-0.02(-0.17%)
Oct 13, 2005	11.65	11.75	11.56	11.63	67,727,408	-0.09(-0.75%)
Oct 12, 2005	11.53	11.76	11.41	11.72	127,152,592	+0.16(+1.40%)
Oct 11, 2005	11.72	11.79	11.52	11.56	82,333,200	-0.20(-1.72%)
Oct 10, 2005	11.77	11.83	11.60	11.76	86,101,184	-0.09(-0.79%)
Oct 07, 2005	11.93	11.97	11.83	11.85	52,902,296	-0.07(-0.56%)
Oct 06, 2005	11.79	11.92	11.77	11.92	89,819,064	+0.15(+1.31%)
Oct 05, 2005	11.89	11.95	11.77	11.77	60,417,492	-0.11(-0.96%)
Oct 04, 2005	11.94	12.04	11.87	11.88	68,897,320	-0.05(-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.