Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	12.12	12.12	11.84	12.01	4,546,694	-0.11(-0.94%)
Dec 29, 2005	12.15	12.26	12.10	12.13	4,343,107	-0.02(-0.18%)
Dec 28, 2005	12.11	12.20	11.76	12.15	6,141,982	+0.11(+0.89%)
Dec 27, 2005	12.29	12.38	11.93	12.04	5,170,930	-0.15(-1.26%)
Dec 23, 2005	12.17	12.34	12.14	12.19	4,734,897	+0.04(+0.35%)
Dec 22, 2005	11.94	12.20	11.84	12.15	10,854,060	+0.28(+2.38%)
Dec 21, 2005	12.29	12.37	11.80	11.87	30,555,378	-0.76(-6.00%)
Dec 20, 2005	12.48	12.70	12.23	12.63	7,344,063	+0.19(+1.55%)
Dec 19, 2005	12.85	12.95	12.41	12.43	8,847,486	-0.33(-2.60%)
Dec 16, 2005	12.66	12.87	12.53	12.77	8,604,064	+0.17(+1.34%)
Dec 15, 2005	12.72	12.82	12.57	12.60	4,500,619	-0.12(-0.94%)
Dec 14, 2005	12.74	13.06	12.47	12.72	9,201,003	+0.01(+0.10%)
Dec 13, 2005	12.81	12.89	12.69	12.70	6,290,311	-0.13(-1.05%)
Dec 12, 2005	12.88	12.97	12.67	12.84	6,355,663	+0.01(+0.08%)
Dec 09, 2005	12.31	12.85	12.31	12.83	9,536,721	+0.51(+4.17%)
Dec 08, 2005	12.52	12.55	12.21	12.31	7,159,232	-0.09(-0.71%)
Dec 07, 2005	12.63	12.72	12.35	12.40	7,398,756	-0.22(-1.73%)
Dec 06, 2005	12.73	12.85	12.57	12.62	11,446,273	-0.04(-0.30%)
Dec 05, 2005	12.61	12.69	12.44	12.66	10,467,063	+0.06(+0.51%)
Dec 02, 2005	12.53	12.73	12.44	12.59	10,701,855	+0.13(+1.08%)
Dec 01, 2005	12.04	12.47	12.02	12.46	12,634,707	+0.57(+4.75%)
Nov 30, 2005	11.72	12.09	11.61	11.89	16,699,945	+0.16(+1.41%)
Nov 29, 2005	12.27	12.31	11.70	11.73	10,801,251	-0.46(-3.81%)
Nov 28, 2005	12.12	12.26	12.07	12.19	8,200,929	+0.14(+1.17%)
Nov 25, 2005	11.97	12.07	11.87	12.05	2,163,343	+0.12(+0.97%)
Nov 23, 2005	12.14	12.21	11.89	11.94	5,417,263	-0.20(-1.68%)
Nov 22, 2005	12.12	12.22	12.01	12.14	7,343,157	+0.03(+0.25%)
Nov 21, 2005	12.18	12.23	11.99	12.11	10,785,416	-0.11(-0.86%)
Nov 18, 2005	11.49	12.60	11.44	12.22	55,126,680	+1.40(+12.97%)
Nov 17, 2005	10.71	10.92	10.47	10.81	11,207,608	+0.21(+1.94%)
Nov 16, 2005	10.63	10.68	10.50	10.61	4,792,637	+0.02(+0.20%)
Nov 15, 2005	10.70	10.71	10.52	10.59	4,894,538	-0.07(-0.64%)
Nov 14, 2005	10.69	10.78	10.60	10.65	4,174,381	-0.00(-0.04%)
Nov 11, 2005	10.92	10.96	10.60	10.66	5,971,751	-0.24(-2.18%)
Nov 10, 2005	10.61	10.90	10.40	10.90	9,647,270	+0.30(+2.87%)
Nov 09, 2005	10.44	10.61	10.35	10.59	6,246,459	+0.09(+0.84%)
Nov 08, 2005	10.43	10.56	10.38	10.50	4,296,371	+0.03(+0.31%)
Nov 07, 2005	10.54	10.59	10.45	10.47	4,396,806	+0.02(+0.20%)
Nov 04, 2005	10.33	10.48	10.25	10.45	5,766,949	+0.19(+1.82%)
Nov 03, 2005	10.19	10.73	10.18	10.26	13,383,414	+0.18(+1.76%)
Nov 02, 2005	9.789	10.13	9.782	10.09	6,800,433	+0.32(+3.24%)
Nov 01, 2005	9.913	9.934	9.737	9.769	5,290,622	-0.17(-1.70%)
Oct 31, 2005	9.626	9.988	9.624	9.939	10,294,464	+0.43(+4.53%)
Oct 28, 2005	9.380	9.542	8.911	9.508	14,474,720	+0.19(+2.09%)
Oct 27, 2005	9.752	9.772	9.313	9.313	7,700,728	-0.43(-4.40%)
Oct 26, 2005	9.881	10.04	9.722	9.742	6,066,309	-0.19(-1.88%)
Oct 25, 2005	9.949	10.09	9.842	9.928	7,027,466	-0.06(-0.58%)
Oct 24, 2005	9.720	9.986	9.654	9.986	6,850,218	+0.24(+2.44%)
Oct 21, 2005	9.844	9.847	9.649	9.748	7,439,263	+0.08(+0.84%)
Oct 20, 2005	9.688	9.851	9.579	9.667	6,688,051	+0.03(+0.31%)
Oct 19, 2005	9.386	9.637	9.181	9.637	11,158,217	+0.22(+2.39%)
Oct 18, 2005	9.433	9.508	9.348	9.412	5,522,132	-0.03(-0.32%)
Oct 17, 2005	9.324	9.453	9.264	9.442	4,599,947	+0.12(+1.26%)
Oct 14, 2005	9.300	9.369	9.206	9.324	6,420,641	+0.02(+0.23%)
Oct 13, 2005	9.056	9.348	8.891	9.303	8,077,375	+0.30(+3.28%)
Oct 12, 2005	9.050	9.181	8.951	9.007	11,004,754	-0.14(-1.50%)
Oct 11, 2005	9.264	9.367	8.964	9.144	11,020,579	-0.12(-1.25%)
Oct 10, 2005	9.423	9.465	9.208	9.260	6,326,989	-0.15(-1.55%)
Oct 07, 2005	9.425	9.570	9.283	9.405	6,066,416	+0.01(+0.16%)
Oct 06, 2005	9.590	9.624	9.277	9.390	10,569,286	-0.20(-2.08%)
Oct 05, 2005	9.904	9.930	9.515	9.590	8,355,837	-0.26(-2.63%)
Oct 04, 2005	9.922	10.18	9.840	9.849	7,359,111	-0.02(-0.24%)

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.