Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	12.11	12.11	11.83	12.00	4,550,477	-0.11(-0.94%)
Dec 29, 2005	12.14	12.25	12.09	12.12	4,346,720	-0.02(-0.18%)
Dec 28, 2005	12.10	12.19	11.75	12.14	6,147,092	+0.11(+0.89%)
Dec 27, 2005	12.28	12.37	11.92	12.03	5,175,232	-0.15(-1.26%)
Dec 23, 2005	12.16	12.33	12.13	12.18	4,738,836	+0.04(+0.35%)
Dec 22, 2005	11.93	12.19	11.83	12.14	10,863,090	+0.28(+2.38%)
Dec 21, 2005	12.28	12.36	11.79	11.86	30,580,798	-0.76(-6.00%)
Dec 20, 2005	12.47	12.69	12.22	12.62	7,350,173	+0.19(+1.55%)
Dec 19, 2005	12.84	12.94	12.40	12.42	8,854,846	-0.33(-2.60%)
Dec 16, 2005	12.65	12.86	12.52	12.75	8,611,222	+0.17(+1.34%)
Dec 15, 2005	12.71	12.81	12.56	12.59	4,504,363	-0.12(-0.94%)
Dec 14, 2005	12.73	13.05	12.46	12.71	9,208,658	+0.01(+0.10%)
Dec 13, 2005	12.80	12.88	12.68	12.69	6,295,545	-0.13(-1.05%)
Dec 12, 2005	12.87	12.96	12.66	12.83	6,360,951	+0.01(+0.08%)
Dec 09, 2005	12.30	12.84	12.30	12.82	9,544,654	+0.51(+4.17%)
Dec 08, 2005	12.51	12.54	12.20	12.30	7,165,188	-0.09(-0.71%)
Dec 07, 2005	12.62	12.71	12.34	12.39	7,404,912	-0.22(-1.73%)
Dec 06, 2005	12.72	12.84	12.56	12.61	11,455,796	-0.04(-0.30%)
Dec 05, 2005	12.60	12.68	12.43	12.65	10,475,771	+0.06(+0.51%)
Dec 02, 2005	12.52	12.72	12.43	12.58	10,710,758	+0.13(+1.08%)
Dec 01, 2005	12.03	12.46	12.01	12.45	12,645,218	+0.56(+4.75%)
Nov 30, 2005	11.71	12.08	11.60	11.88	16,713,838	+0.16(+1.41%)
Nov 29, 2005	12.26	12.30	11.69	11.72	10,810,237	-0.46(-3.81%)
Nov 28, 2005	12.11	12.25	12.06	12.18	8,207,752	+0.14(+1.17%)
Nov 25, 2005	11.96	12.06	11.86	12.04	2,165,143	+0.12(+0.97%)
Nov 23, 2005	12.13	12.20	11.88	11.93	5,421,770	-0.20(-1.68%)
Nov 22, 2005	12.11	12.20	12.00	12.13	7,349,266	+0.03(+0.25%)
Nov 21, 2005	12.17	12.22	11.98	12.10	10,794,389	-0.10(-0.86%)
Nov 18, 2005	11.48	12.59	11.43	12.20	55,172,540	+1.40(+12.97%)
Nov 17, 2005	10.70	10.91	10.46	10.80	11,216,932	+0.21(+1.94%)
Nov 16, 2005	10.62	10.67	10.49	10.60	4,796,625	+0.02(+0.20%)
Nov 15, 2005	10.69	10.71	10.51	10.58	4,898,610	-0.07(-0.64%)
Nov 14, 2005	10.68	10.77	10.60	10.65	4,177,854	-0.00(-0.04%)
Nov 11, 2005	10.91	10.95	10.59	10.65	5,976,719	-0.24(-2.18%)
Nov 10, 2005	10.60	10.90	10.39	10.89	9,655,296	+0.30(+2.87%)
Nov 09, 2005	10.43	10.60	10.34	10.58	6,251,655	+0.09(+0.84%)
Nov 08, 2005	10.42	10.55	10.37	10.50	4,299,945	+0.03(+0.31%)
Nov 07, 2005	10.53	10.58	10.44	10.46	4,400,464	+0.02(+0.20%)
Nov 04, 2005	10.32	10.47	10.24	10.44	5,771,747	+0.19(+1.82%)
Nov 03, 2005	10.19	10.72	10.17	10.26	13,394,549	+0.18(+1.76%)
Nov 02, 2005	9.781	10.13	9.774	10.08	6,806,090	+0.32(+3.24%)
Nov 01, 2005	9.905	9.926	9.729	9.761	5,295,024	-0.17(-1.70%)
Oct 31, 2005	9.618	9.980	9.616	9.930	10,303,028	+0.43(+4.53%)
Oct 28, 2005	9.372	9.535	8.903	9.500	14,486,762	+0.19(+2.09%)
Oct 27, 2005	9.744	9.764	9.306	9.306	7,707,135	-0.43(-4.40%)
Oct 26, 2005	9.873	10.04	9.714	9.734	6,071,355	-0.19(-1.88%)
Oct 25, 2005	9.941	10.08	9.834	9.920	7,033,312	-0.06(-0.58%)
Oct 24, 2005	9.712	9.977	9.646	9.977	6,855,917	+0.24(+2.44%)
Oct 21, 2005	9.836	9.838	9.641	9.740	7,445,452	+0.08(+0.84%)
Oct 20, 2005	9.680	9.843	9.571	9.659	6,693,615	+0.03(+0.31%)
Oct 19, 2005	9.378	9.629	9.173	9.629	11,167,500	+0.22(+2.39%)
Oct 18, 2005	9.425	9.500	9.340	9.404	5,526,726	-0.03(-0.32%)
Oct 17, 2005	9.316	9.445	9.256	9.434	4,603,774	+0.12(+1.26%)
Oct 14, 2005	9.293	9.361	9.199	9.316	6,425,983	+0.02(+0.23%)
Oct 13, 2005	9.049	9.340	8.884	9.295	8,084,095	+0.30(+3.28%)
Oct 12, 2005	9.042	9.173	8.944	9.000	11,013,909	-0.14(-1.50%)
Oct 11, 2005	9.256	9.359	8.957	9.137	11,029,748	-0.12(-1.25%)
Oct 10, 2005	9.415	9.458	9.201	9.252	6,332,253	-0.15(-1.55%)
Oct 07, 2005	9.417	9.562	9.276	9.398	6,071,463	+0.01(+0.16%)
Oct 06, 2005	9.582	9.616	9.269	9.383	10,578,079	-0.20(-2.08%)
Oct 05, 2005	9.896	9.922	9.507	9.582	8,362,789	-0.26(-2.63%)
Oct 04, 2005	9.913	10.17	9.832	9.841	7,365,233	-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.