Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	11.36	11.43	11.30	11.39	10,510,923	-0.11(-0.97%)
Dec 29, 2005	11.51	11.54	11.48	11.50	5,185,731	-0.02(-0.16%)
Dec 28, 2005	11.58	11.61	11.48	11.52	7,143,314	-0.03(-0.27%)
Dec 27, 2005	11.63	11.64	11.50	11.55	10,978,146	-0.04(-0.32%)
Dec 23, 2005	11.58	11.66	11.58	11.59	9,433,963	+0.08(+0.70%)
Dec 22, 2005	11.47	11.52	11.43	11.51	16,587,881	+0.06(+0.54%)
Dec 21, 2005	11.43	11.46	11.35	11.45	17,358,286	+0.06(+0.49%)
Dec 20, 2005	11.51	11.52	11.36	11.39	15,411,468	-0.12(-1.03%)
Dec 19, 2005	11.60	11.71	11.50	11.51	20,344,628	-0.02(-0.22%)
Dec 16, 2005	11.54	11.61	11.50	11.53	19,094,628	+0.16(+1.42%)
Dec 15, 2005	11.49	11.50	11.33	11.37	11,814,907	-0.12(-1.03%)
Dec 14, 2005	11.56	11.58	11.46	11.49	18,692,636	+0.06(+0.49%)
Dec 13, 2005	11.40	11.50	11.34	11.43	14,501,121	+0.09(+0.82%)
Dec 12, 2005	11.40	11.45	11.32	11.34	17,514,294	+0.11(+0.94%)
Dec 09, 2005	11.25	11.27	11.14	11.23	20,270,400	-0.04(-0.33%)
Dec 08, 2005	11.13	11.40	11.24	11.27	32,226,534	+0.21(+1.86%)
Dec 07, 2005	11.07	11.18	11.02	11.07	24,481,516	+0.07(+0.62%)
Dec 06, 2005	10.95	11.08	10.94	11.00	12,851,218	+0.07(+0.68%)
Dec 05, 2005	10.89	10.99	10.87	10.92	17,475,574	+0.12(+1.09%)
Dec 02, 2005	10.99	11.00	10.74	10.80	14,417,413	-0.16(-1.42%)
Dec 01, 2005	10.57	11.07	10.55	10.96	25,645,720	+0.33(+3.10%)
Nov 30, 2005	10.69	10.73	10.62	10.63	9,803,018	-0.16(-1.44%)
Nov 29, 2005	10.74	10.82	10.72	10.79	15,299,964	+0.03(+0.29%)
Nov 28, 2005	10.82	10.84	10.74	10.76	9,270,081	-0.14(-1.26%)
Nov 25, 2005	10.91	10.92	10.83	10.89	5,539,041	+0.04(+0.34%)
Nov 23, 2005	10.79	10.94	10.78	10.85	15,829,366	+0.09(+0.81%)
Nov 22, 2005	10.77	10.80	10.72	10.77	16,860,856	-0.08(-0.75%)
Nov 21, 2005	10.85	10.87	10.78	10.85	8,849,612	+0.06(+0.52%)
Nov 18, 2005	10.83	10.84	10.71	10.79	12,956,295	+0.06(+0.58%)
Nov 17, 2005	10.61	10.77	10.61	10.73	18,400,862	+0.20(+1.89%)
Nov 16, 2005	10.57	10.61	10.49	10.53	10,948,262	-0.07(-0.65%)
Nov 15, 2005	10.69	10.69	10.57	10.60	11,149,740	-0.17(-1.62%)
Nov 14, 2005	10.74	10.82	10.74	10.77	14,794,823	+0.08(+0.76%)
Nov 11, 2005	10.66	10.72	10.64	10.69	8,243,249	+0.04(+0.35%)
Nov 10, 2005	10.58	10.67	10.53	10.66	11,338,525	+0.05(+0.47%)
Nov 09, 2005	10.63	10.64	10.54	10.61	13,235,215	-0.02(-0.23%)
Nov 08, 2005	10.57	10.69	10.55	10.63	16,641,223	+0.02(+0.23%)
Nov 07, 2005	10.69	10.67	10.56	10.61	16,543,537	-0.07(-0.70%)
Nov 04, 2005	10.76	10.81	10.60	10.68	19,446,974	-0.12(-1.09%)
Nov 03, 2005	10.77	10.85	10.74	10.80	38,099,444	+0.10(+0.93%)
Nov 02, 2005	10.54	10.76	10.52	10.70	26,044,980	+0.16(+1.54%)
Nov 01, 2005	10.49	10.63	10.47	10.54	40,798,832	+0.07(+0.65%)
Oct 31, 2005	10.19	10.52	10.17	10.47	42,191,344	+0.33(+3.25%)
Oct 28, 2005	10.10	10.14	10.02	10.14	17,347,200	+0.16(+1.62%)
Oct 27, 2005	10.11	10.12	9.971	9.977	11,101,539	-0.11(-1.11%)
Oct 26, 2005	10.10	10.19	10.08	10.09	7,683,963	-0.05(-0.49%)
Oct 25, 2005	10.13	10.22	10.10	10.14	13,420,144	+0.07(+0.74%)
Oct 24, 2005	10.00	10.08	9.990	10.06	14,241,159	+0.05(+0.50%)
Oct 21, 2005	10.05	10.08	9.940	10.01	26,217,378	+0.12(+1.19%)
Oct 20, 2005	9.983	10.06	9.840	9.896	68,691,016	-0.72(-6.74%)
Oct 19, 2005	10.35	10.69	10.35	10.61	26,647,486	+0.11(+1.07%)
Oct 18, 2005	10.49	10.56	10.45	10.50	12,814,425	-0.06(-0.59%)
Oct 17, 2005	10.58	10.62	10.51	10.56	19,993,728	+0.02(+0.18%)
Oct 14, 2005	10.51	10.57	10.47	10.54	13,200,350	+0.08(+0.77%)
Oct 13, 2005	10.32	10.49	10.31	10.46	9,038,719	-0.01(-0.06%)
Oct 12, 2005	10.52	10.61	10.44	10.47	12,987,304	-0.05(-0.47%)
Oct 11, 2005	10.51	10.61	10.46	10.52	38,266,216	+0.05(+0.48%)
Oct 10, 2005	10.44	10.47	10.34	10.47	9,865,679	+0.03(+0.30%)
Oct 07, 2005	10.47	10.49	10.38	10.44	8,464,169	-0.02(-0.24%)
Oct 06, 2005	10.41	10.54	10.41	10.46	11,695,852	+0.06(+0.54%)
Oct 05, 2005	10.56	10.58	10.41	10.41	11,115,839	-0.17(-1.59%)
Oct 04, 2005	10.62	10.72	10.52	10.57	13,893,795	-0.02(-0.18%)

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.