Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	11.81	11.83	11.74	11.75	2,247,265	-0.11(-0.97%)
Dec 29, 2005	11.92	11.96	11.85	11.87	1,455,589	-0.05(-0.42%)
Dec 28, 2005	11.96	11.98	11.87	11.92	1,905,614	-0.00(-0.04%)
Dec 27, 2005	12.11	12.19	11.92	11.92	3,293,828	-0.15(-1.26%)
Dec 23, 2005	12.05	12.10	12.02	12.07	1,658,355	+0.06(+0.49%)
Dec 22, 2005	11.93	12.04	11.88	12.02	2,658,834	+0.13(+1.11%)
Dec 21, 2005	11.93	11.96	11.86	11.88	3,036,398	+0.03(+0.23%)
Dec 20, 2005	11.88	11.95	11.85	11.86	3,752,751	-0.01(-0.12%)
Dec 19, 2005	11.88	11.96	11.86	11.87	2,805,029	-0.01(-0.08%)
Dec 16, 2005	11.93	11.98	11.88	11.88	7,125,080	-0.04(-0.37%)
Dec 15, 2005	12.18	12.18	11.88	11.93	5,504,862	-0.25(-2.07%)
Dec 14, 2005	12.17	12.25	12.10	12.18	3,489,601	+0.00(+0.04%)
Dec 13, 2005	12.03	12.19	12.00	12.17	3,329,105	+0.12(+1.03%)
Dec 12, 2005	11.99	12.11	12.00	12.05	3,140,641	+0.06(+0.49%)
Dec 09, 2005	12.14	12.18	11.98	11.99	4,643,903	-0.06(-0.52%)
Dec 08, 2005	12.07	12.13	12.00	12.05	4,300,663	+0.00(+0.01%)
Dec 07, 2005	12.08	12.10	12.02	12.05	4,487,538	-0.10(-0.80%)
Dec 06, 2005	12.16	12.19	12.11	12.15	5,611,330	+0.03(+0.29%)
Dec 05, 2005	12.12	12.14	12.08	12.11	3,652,004	-0.05(-0.39%)
Dec 02, 2005	12.15	12.19	12.07	12.16	5,551,899	+0.01(+0.08%)
Dec 01, 2005	11.90	12.20	11.91	12.15	6,684,589	+0.26(+2.16%)
Nov 30, 2005	11.93	11.96	11.86	11.90	4,717,000	+0.01(+0.05%)
Nov 29, 2005	11.78	11.91	11.73	11.89	7,738,143	+0.20(+1.71%)
Nov 28, 2005	11.50	11.70	11.49	11.69	4,463,384	+0.20(+1.77%)
Nov 25, 2005	11.52	11.55	11.48	11.49	664,232	-0.03(-0.29%)
Nov 23, 2005	11.48	11.56	11.45	11.52	2,542,514	+0.00(+0.00%)
Nov 22, 2005	11.48	11.54	11.39	11.52	3,322,749	+0.06(+0.51%)
Nov 21, 2005	11.37	11.46	11.33	11.46	2,471,642	+0.05(+0.47%)
Nov 18, 2005	11.55	11.55	11.37	11.41	3,857,948	-0.06(-0.52%)
Nov 17, 2005	11.35	11.47	11.33	11.47	3,808,369	+0.16(+1.38%)
Nov 16, 2005	11.30	11.33	11.26	11.31	2,717,630	+0.02(+0.21%)
Nov 15, 2005	11.28	11.40	11.28	11.29	3,142,866	+0.00(+0.01%)
Nov 14, 2005	11.26	11.35	11.19	11.29	2,682,353	+0.03(+0.27%)
Nov 11, 2005	11.24	11.30	11.23	11.26	1,914,831	+0.02(+0.20%)
Nov 10, 2005	11.11	11.25	11.05	11.23	3,357,708	+0.15(+1.39%)
Nov 09, 2005	11.12	11.17	11.05	11.08	3,322,113	-0.10(-0.86%)
Nov 08, 2005	11.12	11.22	11.10	11.18	3,836,019	-0.01(-0.08%)
Nov 07, 2005	11.11	11.21	11.13	11.19	3,543,630	+0.08(+0.72%)
Nov 04, 2005	11.09	11.12	11.06	11.11	4,909,914	+0.02(+0.14%)
Nov 03, 2005	11.12	11.17	11.07	11.09	6,240,284	-0.02(-0.14%)
Nov 02, 2005	11.05	11.13	10.97	11.11	5,502,002	+0.06(+0.51%)
Nov 01, 2005	10.93	11.14	10.92	11.05	8,520,603	+0.11(+0.98%)
Oct 31, 2005	10.88	11.00	10.83	10.94	5,252,517	+0.15(+1.40%)
Oct 28, 2005	10.72	10.82	10.61	10.79	5,624,042	+0.10(+0.97%)
Oct 27, 2005	10.90	10.90	10.69	10.69	3,480,385	-0.22(-1.98%)
Oct 26, 2005	10.97	11.09	10.90	10.90	6,193,884	-0.09(-0.86%)
Oct 25, 2005	10.93	11.01	10.91	11.00	4,394,737	+0.02(+0.20%)
Oct 24, 2005	10.80	11.02	10.79	10.97	4,916,270	+0.17(+1.62%)
Oct 21, 2005	10.83	10.87	10.59	10.80	6,193,248	+0.00(+0.04%)
Oct 20, 2005	10.91	11.01	10.75	10.80	4,329,585	-0.14(-1.25%)
Oct 19, 2005	10.66	10.94	10.50	10.93	5,791,213	+0.18(+1.71%)
Oct 18, 2005	10.80	10.84	10.67	10.75	5,611,648	-0.10(-0.94%)
Oct 17, 2005	10.93	10.94	10.75	10.85	4,137,942	-0.08(-0.69%)
Oct 14, 2005	10.80	10.97	10.76	10.93	6,122,375	+0.13(+1.18%)
Oct 13, 2005	10.80	10.82	10.70	10.80	3,583,992	+0.01(+0.06%)
Oct 12, 2005	10.86	10.97	10.70	10.79	5,182,280	-0.06(-0.58%)
Oct 11, 2005	10.91	10.94	10.83	10.86	3,584,310	-0.05(-0.49%)
Oct 10, 2005	10.97	11.01	10.88	10.91	3,679,336	-0.09(-0.83%)
Oct 07, 2005	11.11	11.12	10.98	11.00	6,079,788	-0.08(-0.68%)
Oct 06, 2005	11.03	11.19	10.97	11.08	8,279,064	+0.08(+0.76%)
Oct 05, 2005	11.11	11.15	10.99	10.99	3,941,215	-0.13(-1.16%)
Oct 04, 2005	11.30	11.34	11.09	11.12	4,564,132	-0.17(-1.48%)

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.