Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	11.45	11.59	11.44	11.45	3,928,783	-0.11(-0.95%)
Dec 29, 2005	11.43	11.62	11.43	11.56	4,189,891	+0.11(+0.96%)
Dec 28, 2005	11.44	11.60	11.44	11.45	5,201,201	-0.01(-0.11%)
Dec 27, 2005	11.47	11.62	11.46	11.46	4,172,021	+0.01(+0.11%)
Dec 23, 2005	11.52	11.57	11.44	11.45	5,917,976	-0.06(-0.51%)
Dec 22, 2005	11.40	11.56	11.31	11.51	6,176,465	+0.10(+0.91%)
Dec 21, 2005	11.55	11.67	11.41	11.41	10,903,822	-0.08(-0.68%)
Dec 20, 2005	11.68	11.68	11.43	11.48	9,249,062	-0.20(-1.72%)
Dec 19, 2005	11.81	11.84	11.67	11.68	4,273,229	-0.16(-1.32%)
Dec 16, 2005	11.81	12.07	11.78	11.84	11,656,798	+0.04(+0.33%)
Dec 15, 2005	11.95	11.96	11.74	11.80	8,509,643	-0.14(-1.20%)
Dec 14, 2005	11.54	11.98	11.52	11.94	8,418,910	+0.37(+3.20%)
Dec 13, 2005	11.49	11.61	11.44	11.57	4,180,340	+0.05(+0.45%)
Dec 12, 2005	11.57	11.70	11.49	11.52	4,816,241	-0.06(-0.51%)
Dec 09, 2005	11.55	11.64	11.44	11.58	5,818,771	+0.06(+0.56%)
Dec 08, 2005	11.51	11.55	11.44	11.52	7,571,041	+0.03(+0.23%)
Dec 07, 2005	11.48	11.60	11.41	11.49	5,054,550	-0.01(-0.06%)
Dec 06, 2005	11.47	11.56	11.41	11.50	6,373,798	+0.16(+1.37%)
Dec 05, 2005	11.44	11.47	11.23	11.34	5,426,262	-0.21(-1.80%)
Dec 02, 2005	11.55	11.78	11.43	11.55	9,830,277	+0.25(+2.24%)
Dec 01, 2005	11.25	11.42	11.14	11.30	7,928,428	+0.01(+0.11%)
Nov 30, 2005	11.44	11.49	11.22	11.28	8,857,016	-0.20(-1.75%)
Nov 29, 2005	11.25	11.55	11.27	11.48	7,861,880	+0.23(+2.08%)
Nov 28, 2005	11.28	11.51	11.22	11.25	10,620,070	-0.25(-2.20%)
Nov 25, 2005	11.48	11.62	11.30	11.50	3,596,814	+0.03(+0.23%)
Nov 23, 2005	11.66	11.81	11.45	11.48	6,870,903	-0.18(-1.56%)
Nov 22, 2005	11.28	11.68	11.26	11.66	12,378,040	+0.32(+2.80%)
Nov 21, 2005	11.06	11.37	11.04	11.34	11,254,584	+0.27(+2.40%)
Nov 18, 2005	11.04	11.68	10.85	11.07	40,003,992	-0.94(-7.83%)
Nov 17, 2005	11.85	12.03	11.85	12.02	4,684,994	+0.23(+1.93%)
Nov 16, 2005	11.54	11.81	11.43	11.79	5,480,794	+0.18(+1.57%)
Nov 15, 2005	11.85	11.85	11.53	11.61	6,095,283	-0.34(-2.88%)
Nov 14, 2005	11.98	12.17	11.87	11.95	4,687,305	-0.03(-0.22%)
Nov 11, 2005	12.04	12.05	11.85	11.98	3,498,225	-0.05(-0.43%)
Nov 10, 2005	11.69	12.03	11.65	12.03	5,197,658	+0.32(+2.72%)
Nov 09, 2005	11.68	11.74	11.58	11.71	3,972,070	+0.04(+0.33%)
Nov 08, 2005	11.74	11.74	11.50	11.67	5,621,900	-0.06(-0.55%)
Nov 07, 2005	11.21	11.74	11.26	11.74	12,080,886	+0.53(+4.69%)
Nov 04, 2005	11.13	11.28	11.10	11.21	12,549,801	+0.11(+0.99%)
Nov 03, 2005	11.10	11.55	11.03	11.10	13,256,255	+0.06(+0.59%)
Nov 02, 2005	11.11	11.19	11.03	11.04	10,678,761	-0.07(-0.64%)
Nov 01, 2005	11.22	11.23	11.03	11.11	5,133,421	-0.11(-0.98%)
Oct 31, 2005	11.04	11.29	11.04	11.22	6,206,504	+0.27(+2.43%)
Oct 28, 2005	10.76	11.00	10.74	10.95	3,652,271	+0.20(+1.87%)
Oct 27, 2005	10.97	11.04	10.74	10.75	6,063,395	-0.22(-2.01%)
Oct 26, 2005	10.87	11.11	10.84	10.97	5,486,340	+0.07(+0.60%)
Oct 25, 2005	10.92	10.99	10.72	10.91	8,613,623	-0.04(-0.36%)
Oct 24, 2005	10.64	10.96	10.64	10.94	6,870,595	+0.34(+3.18%)
Oct 21, 2005	10.67	10.78	10.51	10.61	8,032,717	+0.10(+0.93%)
Oct 20, 2005	10.48	10.75	10.45	10.51	7,883,138	-0.01(-0.06%)
Oct 19, 2005	10.39	10.54	10.32	10.52	5,912,431	+0.13(+1.25%)
Oct 18, 2005	10.50	10.54	10.37	10.39	9,557,924	-0.14(-1.36%)
Oct 17, 2005	10.50	10.61	10.38	10.53	5,375,889	+0.03(+0.25%)
Oct 14, 2005	10.45	10.52	10.37	10.50	7,168,828	+0.06(+0.56%)
Oct 13, 2005	10.52	10.54	10.39	10.44	8,368,998	-0.06(-0.56%)
Oct 12, 2005	10.55	10.55	10.32	10.50	9,604,138	-0.05(-0.43%)
Oct 11, 2005	10.72	10.81	10.49	10.55	8,279,036	-0.17(-1.57%)
Oct 10, 2005	10.91	10.93	10.72	10.72	6,982,895	-0.14(-1.31%)
Oct 07, 2005	11.06	11.13	10.83	10.86	7,214,734	-0.12(-1.06%)
Oct 06, 2005	10.91	11.26	10.87	10.98	9,214,556	-0.01(-0.12%)
Oct 05, 2005	11.26	11.26	10.99	10.99	4,757,395	-0.23(-2.03%)
Oct 04, 2005	11.34	11.52	11.22	11.22	3,907,987	-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.