Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	10.81	10.99	10.66	10.83	410,476	-0.05(-0.44%)
Dec 29, 2005	10.87	11.06	10.74	10.88	405,638	-0.01(-0.09%)
Dec 28, 2005	10.89	10.99	10.82	10.89	530,895	+0.06(+0.53%)
Dec 27, 2005	11.20	11.20	10.64	10.83	636,695	-0.37(-3.27%)
Dec 23, 2005	11.16	11.22	10.93	11.20	402,062	+0.02(+0.21%)
Dec 22, 2005	11.22	11.41	11.03	11.17	482,306	-0.05(-0.42%)
Dec 21, 2005	11.29	11.36	11.07	11.22	496,609	+0.07(+0.60%)
Dec 20, 2005	11.10	11.29	11.10	11.15	585,057	+0.07(+0.60%)
Dec 19, 2005	11.25	11.51	11.00	11.09	502,394	-0.17(-1.48%)
Dec 16, 2005	11.56	11.56	11.24	11.25	691,383	-0.29(-2.47%)
Dec 15, 2005	11.67	11.73	11.46	11.54	954,096	-0.19(-1.58%)
Dec 14, 2005	11.54	11.82	11.46	11.72	540,255	+0.16(+1.36%)
Dec 13, 2005	11.51	11.86	11.41	11.57	943,264	+0.12(+1.08%)
Dec 12, 2005	11.60	11.63	11.34	11.44	592,419	+0.10(+0.88%)
Dec 09, 2005	11.47	11.48	11.25	11.34	592,419	-0.13(-1.16%)
Dec 08, 2005	11.33	11.52	11.20	11.48	957,462	+0.14(+1.26%)
Dec 07, 2005	11.58	11.61	11.24	11.33	746,807	-0.12(-1.04%)
Dec 06, 2005	11.28	11.59	11.13	11.45	742,075	+0.17(+1.47%)
Dec 05, 2005	11.34	11.49	11.20	11.29	768,157	+0.11(+0.98%)
Dec 02, 2005	11.22	11.29	10.91	11.18	1,133,305	+0.08(+0.73%)
Dec 01, 2005	10.77	11.19	10.86	11.10	1,117,635	+0.33(+3.09%)
Nov 30, 2005	10.81	10.93	10.69	10.76	1,138,248	+0.09(+0.80%)
Nov 29, 2005	10.79	10.90	10.62	10.68	936,954	-0.03(-0.27%)
Nov 28, 2005	11.21	11.22	10.71	10.71	1,269,184	-0.55(-4.86%)
Nov 25, 2005	11.06	11.28	11.04	11.25	535,417	+0.25(+2.25%)
Nov 23, 2005	11.20	11.20	10.95	11.01	1,866,862	-0.29(-2.61%)
Nov 22, 2005	11.26	11.52	11.21	11.30	1,793,769	+0.29(+2.68%)
Nov 21, 2005	10.72	11.03	10.67	11.01	1,788,931	+0.29(+2.66%)
Nov 18, 2005	10.93	10.95	10.63	10.72	1,336,282	-0.16(-1.44%)
Nov 17, 2005	11.15	11.17	10.79	10.88	1,390,234	-0.08(-0.69%)
Nov 16, 2005	10.84	11.04	10.70	10.95	1,969,086	+0.26(+2.40%)
Nov 15, 2005	10.79	11.04	10.63	10.70	1,991,803	-0.09(-0.79%)
Nov 14, 2005	11.01	11.29	10.55	10.78	1,102,175	-0.10(-0.96%)
Nov 11, 2005	10.48	10.96	10.41	10.89	1,282,120	+0.41(+3.90%)
Nov 10, 2005	11.01	11.01	10.36	10.48	1,236,687	-0.57(-5.12%)
Nov 09, 2005	11.02	11.45	10.83	11.04	1,438,717	+0.22(+2.02%)
Nov 08, 2005	10.41	10.86	10.34	10.83	1,027,294	+0.20(+1.92%)
Nov 07, 2005	10.95	10.94	10.46	10.62	515,855	-0.32(-2.95%)
Nov 04, 2005	11.05	11.17	10.85	10.94	995,112	-0.47(-4.08%)
Nov 03, 2005	11.02	11.44	10.98	11.41	1,010,152	+0.45(+4.12%)
Nov 02, 2005	10.53	10.97	10.48	10.96	603,356	+0.42(+3.95%)
Nov 01, 2005	10.36	10.59	10.29	10.54	469,160	+0.17(+1.65%)
Oct 31, 2005	10.29	10.61	10.17	10.37	504,918	+0.13(+1.30%)
Oct 28, 2005	9.865	10.34	9.715	10.24	474,839	+0.43(+4.39%)
Oct 27, 2005	10.28	10.34	9.779	9.808	440,554	-0.43(-4.16%)
Oct 26, 2005	10.21	10.55	10.08	10.23	748,175	+0.03(+0.28%)
Oct 25, 2005	9.841	10.21	9.725	10.21	566,652	+0.47(+4.84%)
Oct 24, 2005	9.354	9.839	9.290	9.734	574,540	+0.35(+3.78%)
Oct 21, 2005	9.425	9.580	9.335	9.380	747,859	-0.05(-0.50%)
Oct 20, 2005	9.920	9.929	9.261	9.428	722,724	-0.44(-4.46%)
Oct 19, 2005	9.663	9.891	9.390	9.867	672,453	+0.22(+2.24%)
Oct 18, 2005	10.13	10.19	9.649	9.651	812,959	-0.45(-4.49%)
Oct 17, 2005	10.04	10.23	9.946	10.11	506,075	+0.19(+1.89%)
Oct 14, 2005	9.554	9.984	9.421	9.917	690,647	+0.37(+3.83%)
Oct 13, 2005	9.965	9.965	9.202	9.551	1,201,245	-0.47(-4.72%)
Oct 12, 2005	10.45	10.45	9.894	10.02	584,636	-0.37(-3.57%)
Oct 11, 2005	10.46	10.61	10.35	10.40	662,146	+0.01(+0.11%)
Oct 10, 2005	10.65	10.65	10.35	10.38	737,237	-0.21(-1.95%)
Oct 07, 2005	10.46	10.61	10.26	10.59	596,941	+0.28(+2.70%)
Oct 06, 2005	10.56	10.60	10.18	10.31	808,332	-0.24(-2.30%)
Oct 05, 2005	11.41	11.47	10.55	10.55	651,419	-0.89(-7.79%)
Oct 04, 2005	11.95	11.97	11.45	11.45	365,779	-0.54(-4.48%)

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.