Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	12.08	12.42	12.03	12.29	9,863,056	+0.10(+0.85%)
Dec 29, 2005	12.26	12.44	12.17	12.19	9,169,784	-0.20(-1.60%)
Dec 28, 2005	12.26	12.47	12.16	12.39	13,329,414	+0.17(+1.43%)
Dec 27, 2005	12.50	12.51	12.12	12.21	12,770,210	-0.45(-3.59%)
Dec 23, 2005	12.73	12.74	12.43	12.67	7,545,346	-0.06(-0.50%)
Dec 22, 2005	12.80	12.88	12.71	12.73	9,779,893	-0.03(-0.23%)
Dec 21, 2005	12.62	12.83	12.61	12.76	9,404,151	+0.16(+1.31%)
Dec 20, 2005	12.49	12.79	12.34	12.60	12,067,110	+0.17(+1.41%)
Dec 19, 2005	12.69	12.74	12.36	12.42	13,702,637	-0.22(-1.74%)
Dec 16, 2005	13.08	13.14	12.63	12.64	19,046,196	-0.43(-3.31%)
Dec 15, 2005	13.20	13.25	12.97	13.07	13,164,854	-0.13(-0.96%)
Dec 14, 2005	13.09	13.24	12.96	13.20	17,469,892	+0.12(+0.91%)
Dec 13, 2005	13.31	13.54	13.07	13.08	15,911,983	-0.20(-1.52%)
Dec 12, 2005	13.23	13.33	13.07	13.29	9,377,942	+0.17(+1.27%)
Dec 09, 2005	13.14	13.19	12.98	13.12	11,122,588	-0.12(-0.88%)
Dec 08, 2005	12.84	13.24	12.80	13.24	15,136,557	+0.38(+2.98%)
Dec 07, 2005	12.95	13.08	12.73	12.85	13,798,147	-0.02(-0.15%)
Dec 06, 2005	12.83	13.07	12.78	12.87	14,109,628	-0.06(-0.49%)
Dec 05, 2005	13.19	13.23	12.89	12.94	15,798,580	-0.12(-0.96%)
Dec 02, 2005	12.92	13.07	12.82	13.06	12,066,858	+0.11(+0.81%)
Dec 01, 2005	12.75	12.96	12.66	12.96	11,377,619	+0.33(+2.59%)
Nov 30, 2005	12.51	12.78	12.33	12.63	15,093,968	+0.25(+1.99%)
Nov 29, 2005	12.52	12.69	12.34	12.38	16,158,194	-0.13(-1.05%)
Nov 28, 2005	12.73	12.75	12.50	12.51	19,334,744	-0.39(-3.00%)
Nov 25, 2005	12.90	13.09	12.85	12.90	4,402,313	-0.11(-0.81%)
Nov 23, 2005	12.87	13.09	12.71	13.01	16,386,261	+0.05(+0.38%)
Nov 22, 2005	12.61	13.00	12.61	12.96	24,188,654	+0.49(+3.95%)
Nov 21, 2005	12.29	12.50	12.21	12.46	15,533,973	+0.29(+2.36%)
Nov 18, 2005	12.06	12.18	11.91	12.18	16,532,929	+0.13(+1.09%)
Nov 17, 2005	11.88	12.06	11.83	12.05	24,195,710	+0.24(+2.05%)
Nov 16, 2005	11.36	11.80	11.28	11.80	20,188,544	+0.44(+3.86%)
Nov 15, 2005	11.35	11.74	11.29	11.36	21,944,278	+0.00(+0.04%)
Nov 14, 2005	11.25	11.40	11.18	11.36	14,467,478	+0.24(+2.14%)
Nov 11, 2005	11.06	11.24	11.01	11.12	14,929,156	+0.01(+0.11%)
Nov 10, 2005	11.54	11.54	11.09	11.11	23,353,502	-0.48(-4.11%)
Nov 09, 2005	11.74	11.94	11.55	11.59	19,656,054	-0.12(-1.03%)
Nov 08, 2005	11.81	11.82	11.51	11.71	22,492,646	-0.03(-0.24%)
Nov 07, 2005	12.12	12.14	11.74	11.74	23,062,686	-0.39(-3.21%)
Nov 04, 2005	12.83	12.83	12.08	12.12	27,602,596	-0.71(-5.52%)
Nov 03, 2005	12.65	13.03	12.60	12.83	25,144,014	+0.34(+2.75%)
Nov 02, 2005	11.86	12.56	11.85	12.49	22,254,500	+0.58(+4.85%)
Nov 01, 2005	11.67	11.95	11.61	11.91	16,778,888	+0.19(+1.59%)
Oct 31, 2005	11.43	11.83	11.41	11.73	20,019,952	+0.29(+2.55%)
Oct 28, 2005	11.01	11.44	10.92	11.43	23,372,908	+0.50(+4.59%)
Oct 27, 2005	11.66	11.66	10.85	10.93	32,656,094	-0.61(-5.25%)
Oct 26, 2005	11.71	12.15	11.47	11.54	25,077,736	-0.25(-2.10%)
Oct 25, 2005	11.83	12.05	11.44	11.79	48,216,024	-0.34(-2.77%)
Oct 24, 2005	11.44	12.13	11.38	12.12	19,714,268	+0.60(+5.24%)
Oct 21, 2005	11.27	11.69	11.26	11.52	18,708,758	+0.09(+0.75%)
Oct 20, 2005	11.77	11.88	11.22	11.43	21,820,544	-0.37(-3.14%)
Oct 19, 2005	11.52	11.86	11.21	11.80	26,846,070	+0.20(+1.69%)
Oct 18, 2005	11.90	12.16	11.60	11.61	14,824,321	-0.56(-4.57%)
Oct 17, 2005	12.28	12.38	12.13	12.16	13,435,509	+0.01(+0.05%)
Oct 14, 2005	11.72	12.19	11.55	12.16	20,028,772	+0.36(+3.01%)
Oct 13, 2005	12.03	12.08	11.45	11.80	26,177,494	-0.33(-2.73%)
Oct 12, 2005	12.25	12.36	11.99	12.13	12,598,593	-0.12(-1.02%)
Oct 11, 2005	12.21	12.42	12.21	12.26	10,540,451	+0.17(+1.40%)
Oct 10, 2005	12.39	12.40	11.96	12.09	15,699,793	-0.35(-2.84%)
Oct 07, 2005	12.24	12.46	12.07	12.44	18,204,996	+0.38(+3.19%)
Oct 06, 2005	12.23	12.40	11.88	12.06	39,625,100	-0.29(-2.36%)
Oct 05, 2005	13.08	13.12	12.35	12.35	27,512,124	-0.73(-5.60%)
Oct 04, 2005	13.35	13.74	13.08	13.08	11,802,503	-0.59(-4.34%)

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.