Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	10.31	10.32	10.15	10.26	1,403,569	-0.05(-0.46%)
Dec 29, 2005	10.29	10.43	10.28	10.31	900,472	-0.02(-0.23%)
Dec 28, 2005	10.35	10.45	10.30	10.33	603,951	-0.02(-0.23%)
Dec 27, 2005	10.43	10.52	10.35	10.36	934,873	-0.07(-0.63%)
Dec 23, 2005	10.37	10.60	10.37	10.42	1,833,332	-0.01(-0.06%)
Dec 22, 2005	10.48	10.54	10.32	10.43	1,180,045	-0.13(-1.24%)
Dec 21, 2005	10.60	10.71	10.51	10.56	1,220,991	-0.02(-0.17%)
Dec 20, 2005	10.89	10.93	10.55	10.58	2,033,363	-0.33(-3.01%)
Dec 19, 2005	10.94	10.96	10.70	10.91	1,643,538	-0.04(-0.33%)
Dec 16, 2005	11.32	11.32	10.91	10.94	660,335	-0.32(-2.81%)
Dec 15, 2005	11.29	11.47	11.16	11.26	2,130,693	-0.10(-0.84%)
Dec 14, 2005	11.27	11.44	11.27	11.35	1,244,317	+0.07(+0.58%)
Dec 13, 2005	11.35	11.38	11.19	11.29	2,084,377	+0.04(+0.37%)
Dec 12, 2005	11.27	11.32	11.19	11.24	1,100,167	-0.02(-0.16%)
Dec 09, 2005	11.26	11.32	11.11	11.26	1,157,223	+0.00(+0.00%)
Dec 08, 2005	11.08	11.31	11.02	11.26	526,422	+0.18(+1.61%)
Dec 07, 2005	11.35	11.35	11.01	11.08	669,229	-0.29(-2.57%)
Dec 06, 2005	11.27	11.42	11.20	11.38	1,681,967	+0.13(+1.11%)
Dec 05, 2005	11.26	11.38	11.24	11.25	1,265,964	-0.05(-0.47%)
Dec 02, 2005	11.20	11.47	11.20	11.30	1,450,053	+0.07(+0.58%)
Dec 01, 2005	11.11	11.24	10.91	11.24	1,761,677	-0.08(-0.74%)
Nov 30, 2005	11.48	11.61	11.30	11.32	566,025	-0.20(-1.76%)
Nov 29, 2005	11.45	11.63	11.45	11.52	839,221	+0.08(+0.68%)
Nov 28, 2005	11.32	11.48	11.31	11.45	966,757	+0.13(+1.10%)
Nov 25, 2005	11.34	11.40	11.11	11.32	341,494	+0.00(+0.00%)
Nov 23, 2005	10.97	11.45	10.96	11.32	1,301,037	+0.30(+2.70%)
Nov 22, 2005	11.04	11.16	10.97	11.02	2,705,613	+0.00(+0.00%)
Nov 21, 2005	11.14	11.15	10.96	11.02	1,000,320	-0.12(-1.07%)
Nov 18, 2005	11.17	11.23	11.08	11.14	904,500	+0.00(+0.00%)
Nov 17, 2005	11.17	11.27	11.02	11.14	1,121,143	+0.02(+0.21%)
Nov 16, 2005	11.62	11.62	11.10	11.12	2,650,235	-0.35(-3.07%)
Nov 15, 2005	11.39	11.50	11.30	11.47	1,404,911	+0.08(+0.68%)
Nov 14, 2005	11.55	11.63	11.27	11.39	1,299,191	-0.17(-1.44%)
Nov 11, 2005	11.44	11.66	11.42	11.56	1,303,722	+0.05(+0.47%)
Nov 10, 2005	11.44	11.63	11.33	11.51	679,298	+0.06(+0.52%)
Nov 09, 2005	11.41	11.92	11.41	11.45	996,628	+0.07(+0.58%)
Nov 08, 2005	11.53	11.55	11.38	11.38	592,372	-0.14(-1.24%)
Nov 07, 2005	11.59	11.75	11.50	11.52	829,153	-0.10(-0.82%)
Nov 04, 2005	11.95	12.13	11.41	11.62	896,277	-0.33(-2.74%)
Nov 03, 2005	11.47	12.00	11.47	11.95	3,332,554	+0.48(+4.16%)
Nov 02, 2005	12.10	12.10	11.22	11.47	4,142,577	-0.61(-5.08%)
Nov 01, 2005	11.85	12.22	11.85	12.09	823,447	+0.24(+2.01%)
Oct 31, 2005	11.91	12.11	11.80	11.85	1,283,752	+0.01(+0.10%)
Oct 28, 2005	11.89	11.92	11.65	11.83	563,508	+0.07(+0.56%)
Oct 27, 2005	11.72	11.82	11.60	11.77	1,187,932	+0.11(+0.92%)
Oct 26, 2005	11.64	11.92	11.56	11.66	614,690	+0.01(+0.10%)
Oct 25, 2005	11.70	11.98	11.49	11.65	1,130,037	-0.11(-0.91%)
Oct 24, 2005	11.38	11.86	11.26	11.76	1,463,142	+0.49(+4.39%)
Oct 21, 2005	11.23	11.33	11.17	11.26	1,274,019	+0.10(+0.85%)
Oct 20, 2005	11.05	11.36	11.05	11.17	1,163,600	+0.13(+1.13%)
Oct 19, 2005	11.36	11.36	10.91	11.04	1,464,484	-0.32(-2.83%)
Oct 18, 2005	11.42	11.55	11.35	11.36	244,332	-0.05(-0.47%)
Oct 17, 2005	11.39	11.54	11.35	11.42	492,860	+0.03(+0.26%)
Oct 14, 2005	11.27	11.43	11.27	11.39	758,001	+0.18(+1.59%)
Oct 13, 2005	11.26	11.29	11.05	11.21	653,287	-0.06(-0.53%)
Oct 12, 2005	11.30	11.35	11.01	11.27	721,250	-0.01(-0.05%)
Oct 11, 2005	11.48	11.48	11.23	11.27	1,044,957	-0.21(-1.87%)
Oct 10, 2005	11.68	11.77	11.38	11.49	523,569	-0.10(-0.87%)
Oct 07, 2005	11.32	11.65	11.32	11.59	1,986,040	+0.42(+3.73%)
Oct 06, 2005	11.27	11.29	11.04	11.17	787,871	-0.10(-0.85%)
Oct 05, 2005	11.48	11.60	11.21	11.27	489,336	-0.23(-1.97%)
Oct 04, 2005	11.42	11.66	11.38	11.50	618,886	+0.08(+0.68%)

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.