Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	11.37	11.56	11.21	11.39	390,300	-0.05(-0.44%)
Dec 29, 2005	11.44	11.63	11.29	11.44	385,700	-0.01(-0.09%)
Dec 28, 2005	11.45	11.56	11.38	11.45	504,800	+0.06(+0.53%)
Dec 27, 2005	11.78	11.78	11.19	11.39	605,400	-0.38(-3.27%)
Dec 23, 2005	11.74	11.80	11.50	11.78	382,300	+0.03(+0.21%)
Dec 22, 2005	11.80	12.00	11.60	11.75	458,600	-0.05(-0.42%)
Dec 21, 2005	11.88	11.95	11.64	11.80	472,200	+0.07(+0.60%)
Dec 20, 2005	11.68	11.88	11.68	11.73	556,300	+0.07(+0.60%)
Dec 19, 2005	11.84	12.10	11.56	11.66	477,700	-0.18(-1.48%)
Dec 16, 2005	12.16	12.16	11.82	11.84	657,400	-0.30(-2.47%)
Dec 15, 2005	12.28	12.34	12.05	12.13	907,200	-0.20(-1.58%)
Dec 14, 2005	12.13	12.44	12.05	12.33	513,700	+0.17(+1.36%)
Dec 13, 2005	12.10	12.47	12.00	12.16	896,900	+0.13(+1.08%)
Dec 12, 2005	12.20	12.23	11.93	12.04	563,300	+0.11(+0.88%)
Dec 09, 2005	12.06	12.07	11.83	11.93	563,300	-0.14(-1.16%)
Dec 08, 2005	11.92	12.12	11.78	12.07	910,400	+0.15(+1.26%)
Dec 07, 2005	12.18	12.21	11.82	11.92	710,100	-0.12(-1.04%)
Dec 06, 2005	11.87	12.19	11.71	12.04	705,600	+0.18(+1.47%)
Dec 05, 2005	11.93	12.08	11.78	11.87	730,400	+0.11(+0.98%)
Dec 02, 2005	11.80	11.87	11.47	11.76	1,077,600	+0.09(+0.73%)
Dec 01, 2005	11.32	11.77	11.43	11.67	1,062,700	+0.35(+3.09%)
Nov 30, 2005	11.37	11.50	11.24	11.32	1,082,300	+0.09(+0.80%)
Nov 29, 2005	11.35	11.46	11.16	11.23	890,900	-0.03(-0.27%)
Nov 28, 2005	11.79	11.79	11.26	11.26	1,206,800	-0.58(-4.86%)
Nov 25, 2005	11.63	11.87	11.62	11.84	509,100	+0.26(+2.25%)
Nov 23, 2005	11.78	11.78	11.52	11.57	1,775,100	-0.31(-2.61%)
Nov 22, 2005	11.84	12.12	11.79	11.88	1,705,600	+0.31(+2.68%)
Nov 21, 2005	11.28	11.60	11.22	11.57	1,701,000	+0.30(+2.66%)
Nov 18, 2005	11.50	11.52	11.18	11.28	1,270,600	-0.16(-1.44%)
Nov 17, 2005	11.72	11.74	11.35	11.44	1,321,900	-0.08(-0.69%)
Nov 16, 2005	11.40	11.61	11.25	11.52	1,872,300	+0.27(+2.40%)
Nov 15, 2005	11.35	11.62	11.18	11.25	1,893,900	-0.09(-0.79%)
Nov 14, 2005	11.57	11.87	11.10	11.34	1,048,000	-0.11(-0.96%)
Nov 11, 2005	11.03	11.53	10.95	11.45	1,219,100	+0.43(+3.90%)
Nov 10, 2005	11.57	11.58	10.89	11.02	1,175,900	-0.60(-5.12%)
Nov 09, 2005	11.59	12.04	11.38	11.62	1,368,000	+0.23(+2.02%)
Nov 08, 2005	10.95	11.43	10.88	11.38	976,800	+0.21(+1.92%)
Nov 07, 2005	11.51	11.51	11.00	11.17	490,500	-0.34(-2.95%)
Nov 04, 2005	11.62	11.74	11.41	11.51	946,200	-0.49(-4.08%)
Nov 03, 2005	11.59	12.03	11.54	12.00	960,500	+0.47(+4.12%)
Nov 02, 2005	11.07	11.54	11.03	11.53	573,700	+0.44(+3.95%)
Nov 01, 2005	10.89	11.14	10.82	11.09	446,100	+0.18(+1.65%)
Oct 31, 2005	10.82	11.16	10.70	10.91	480,100	+0.14(+1.30%)
Oct 28, 2005	10.38	10.87	10.22	10.77	451,500	+0.45(+4.39%)
Oct 27, 2005	10.81	10.88	10.29	10.31	418,900	-0.45(-4.16%)
Oct 26, 2005	10.73	11.10	10.61	10.76	711,400	+0.03(+0.28%)
Oct 25, 2005	10.35	10.74	10.23	10.73	538,800	+0.49(+4.84%)
Oct 24, 2005	9.838	10.35	9.770	10.24	546,300	+0.37(+3.78%)
Oct 21, 2005	9.912	10.07	9.818	9.865	711,100	-0.05(-0.50%)
Oct 20, 2005	10.43	10.44	9.740	9.915	687,200	-0.46(-4.46%)
Oct 19, 2005	10.16	10.40	9.875	10.38	639,400	+0.23(+2.24%)
Oct 18, 2005	10.65	10.72	10.15	10.15	773,000	-0.48(-4.49%)
Oct 17, 2005	10.56	10.76	10.46	10.63	481,200	+0.20(+1.89%)
Oct 14, 2005	10.05	10.50	9.908	10.43	656,700	+0.38(+3.83%)
Oct 13, 2005	10.48	10.48	9.678	10.04	1,142,200	-0.50(-4.72%)
Oct 12, 2005	10.99	10.99	10.40	10.54	555,900	-0.39(-3.57%)
Oct 11, 2005	11.00	11.16	10.89	10.93	629,600	+0.01(+0.11%)
Oct 10, 2005	11.20	11.20	10.88	10.92	701,000	-0.22(-1.95%)
Oct 07, 2005	11.00	11.16	10.79	11.14	567,600	+0.29(+2.70%)
Oct 06, 2005	11.10	11.15	10.71	10.85	768,600	-0.25(-2.30%)
Oct 05, 2005	12.00	12.06	11.10	11.10	619,400	-0.94(-7.79%)
Oct 04, 2005	12.56	12.59	12.04	12.04	347,800	-0.56(-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.