Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	11.16	11.18	11.08	11.08	930,605	-0.12(-1.03%)
Dec 29, 2005	11.05	11.22	11.04	11.20	1,108,054	+0.08(+0.74%)
Dec 28, 2005	11.25	11.27	11.05	11.12	952,552	-0.09(-0.78%)
Dec 27, 2005	11.29	11.31	11.09	11.21	1,171,487	+0.00(+0.00%)
Dec 23, 2005	11.20	11.22	11.14	11.21	992,699	+0.01(+0.10%)
Dec 22, 2005	10.65	11.34	11.16	11.19	1,291,124	-0.01(-0.13%)
Dec 21, 2005	11.26	11.29	11.16	11.21	2,611,155	+0.04(+0.35%)
Dec 20, 2005	11.09	11.25	10.98	11.17	1,659,673	+0.09(+0.79%)
Dec 19, 2005	11.26	11.26	11.06	11.08	2,249,030	-0.13(-1.13%)
Dec 16, 2005	11.35	11.42	11.08	11.21	3,866,415	-0.14(-1.23%)
Dec 15, 2005	11.48	11.58	11.26	11.35	3,281,876	-0.10(-0.85%)
Dec 14, 2005	11.37	11.48	11.27	11.45	4,047,344	+0.09(+0.77%)
Dec 13, 2005	10.98	11.37	10.98	11.36	3,056,518	+0.38(+3.49%)
Dec 12, 2005	11.08	11.08	10.84	10.98	1,748,532	-0.09(-0.84%)
Dec 09, 2005	11.02	11.09	10.89	11.07	1,791,087	+0.12(+1.06%)
Dec 08, 2005	10.97	11.04	10.88	10.95	2,522,832	-0.02(-0.15%)
Dec 07, 2005	11.21	11.23	10.88	10.97	2,368,400	-0.18(-1.62%)
Dec 06, 2005	11.08	11.28	11.06	11.15	4,053,500	+0.19(+1.74%)
Dec 05, 2005	10.96	11.04	10.80	10.96	2,986,663	+0.03(+0.29%)
Dec 02, 2005	10.92	11.04	10.79	10.93	3,344,238	+0.06(+0.58%)
Dec 01, 2005	10.64	10.88	10.61	10.87	4,181,970	+0.35(+3.30%)
Nov 30, 2005	10.27	10.59	10.22	10.52	2,676,728	+0.16(+1.59%)
Nov 29, 2005	10.50	10.52	10.33	10.35	2,474,120	-0.07(-0.72%)
Nov 28, 2005	10.64	10.65	10.33	10.43	2,658,796	-0.12(-1.17%)
Nov 25, 2005	10.47	10.58	10.47	10.55	1,180,319	+0.08(+0.77%)
Nov 23, 2005	10.71	10.71	10.43	10.47	2,975,154	-0.17(-1.63%)
Nov 22, 2005	10.79	10.79	10.61	10.64	4,062,868	-0.04(-0.38%)
Nov 21, 2005	10.65	10.75	10.65	10.69	2,670,840	+0.05(+0.46%)
Nov 18, 2005	10.70	10.73	10.52	10.64	3,875,248	-0.00(-0.03%)
Nov 17, 2005	10.46	10.66	10.43	10.64	5,695,777	+0.29(+2.82%)
Nov 16, 2005	10.31	10.38	10.21	10.35	5,788,382	+0.27(+2.71%)
Nov 15, 2005	10.15	10.19	10.04	10.08	2,539,426	-0.08(-0.75%)
Nov 14, 2005	10.02	10.16	10.00	10.15	2,155,354	+0.14(+1.36%)
Nov 11, 2005	10.06	10.11	9.955	10.02	2,430,494	-0.07(-0.74%)
Nov 10, 2005	9.763	10.11	9.761	10.09	2,397,038	+0.24(+2.41%)
Nov 09, 2005	9.918	10.02	9.840	9.854	3,056,251	-0.07(-0.66%)
Nov 08, 2005	9.813	10.08	9.813	9.920	3,489,302	-0.19(-1.85%)
Nov 07, 2005	9.953	10.11	9.903	10.11	2,988,804	+0.16(+1.56%)
Nov 04, 2005	9.797	9.967	9.714	9.952	2,716,072	+0.20(+2.07%)
Nov 03, 2005	10.01	10.10	9.699	9.750	3,865,345	-0.19(-1.95%)
Nov 02, 2005	9.836	9.993	9.808	9.944	3,260,197	+0.10(+0.99%)
Nov 01, 2005	9.729	9.899	9.655	9.847	4,185,717	+0.12(+1.23%)
Oct 31, 2005	9.621	9.793	9.615	9.727	3,653,904	+0.17(+1.74%)
Oct 28, 2005	9.335	9.572	9.287	9.561	4,676,045	+0.33(+3.54%)
Oct 27, 2005	9.387	9.402	9.167	9.234	3,956,880	-0.13(-1.44%)
Oct 26, 2005	9.238	9.453	9.214	9.369	3,676,387	+0.12(+1.31%)
Oct 25, 2005	9.346	9.488	9.188	9.247	3,443,267	-0.04(-0.44%)
Oct 24, 2005	9.107	9.303	8.973	9.288	5,853,688	+0.18(+1.99%)
Oct 21, 2005	9.055	9.204	8.935	9.107	4,964,032	+0.10(+1.14%)
Oct 20, 2005	9.285	9.432	8.926	9.004	5,609,059	-0.29(-3.08%)
Oct 19, 2005	9.004	9.296	8.836	9.290	5,391,463	+0.21(+2.37%)
Oct 18, 2005	9.197	9.210	9.031	9.075	2,576,896	-0.13(-1.46%)
Oct 17, 2005	8.920	9.244	8.920	9.210	4,277,520	+0.32(+3.61%)
Oct 14, 2005	9.103	9.165	8.735	8.889	9,328,270	-0.17(-1.88%)
Oct 13, 2005	8.911	9.152	8.771	9.059	6,225,181	-0.10(-1.06%)
Oct 12, 2005	9.496	9.496	9.083	9.156	6,606,309	-0.32(-3.33%)
Oct 11, 2005	9.587	9.608	9.438	9.471	5,803,103	-0.04(-0.43%)
Oct 10, 2005	9.518	9.613	9.427	9.513	4,166,447	+0.03(+0.35%)
Oct 07, 2005	9.367	9.503	9.161	9.479	6,167,904	+0.31(+3.36%)
Oct 06, 2005	9.486	9.537	9.059	9.171	6,521,465	-0.39(-4.12%)
Oct 05, 2005	9.731	9.754	9.516	9.565	5,405,113	-0.21(-2.18%)
Oct 04, 2005	9.989	10.01	9.778	9.778	5,526,089	-0.15(-1.47%)

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.