Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	11.81	11.82	11.74	11.75	2,247,491	-0.11(-0.97%)
Dec 29, 2005	11.92	11.96	11.85	11.87	1,455,736	-0.05(-0.42%)
Dec 28, 2005	11.96	11.98	11.87	11.92	1,905,806	-0.00(-0.04%)
Dec 27, 2005	12.10	12.19	11.91	11.92	3,294,159	-0.15(-1.26%)
Dec 23, 2005	12.05	12.10	12.02	12.07	1,658,522	+0.06(+0.48%)
Dec 22, 2005	11.93	12.04	11.88	12.02	2,659,102	+0.13(+1.11%)
Dec 21, 2005	11.92	11.96	11.86	11.88	3,036,703	+0.03(+0.23%)
Dec 20, 2005	11.88	11.95	11.85	11.86	3,753,129	-0.01(-0.12%)
Dec 19, 2005	11.88	11.96	11.85	11.87	2,805,311	-0.01(-0.08%)
Dec 16, 2005	11.93	11.98	11.88	11.88	7,125,796	-0.04(-0.37%)
Dec 15, 2005	12.18	12.18	11.88	11.92	5,505,416	-0.25(-2.07%)
Dec 14, 2005	12.17	12.24	12.10	12.18	3,489,952	+0.00(+0.04%)
Dec 13, 2005	12.03	12.19	11.99	12.17	3,329,440	+0.12(+1.03%)
Dec 12, 2005	11.99	12.11	11.99	12.05	3,140,957	+0.06(+0.49%)
Dec 09, 2005	12.14	12.17	11.98	11.99	4,644,370	-0.06(-0.52%)
Dec 08, 2005	12.07	12.13	12.00	12.05	4,301,096	+0.00(+0.01%)
Dec 07, 2005	12.08	12.10	12.02	12.05	4,487,990	-0.10(-0.80%)
Dec 06, 2005	12.16	12.19	12.11	12.15	5,611,894	+0.03(+0.29%)
Dec 05, 2005	12.12	12.14	12.08	12.11	3,652,372	-0.05(-0.39%)
Dec 02, 2005	12.14	12.19	12.07	12.16	5,552,457	+0.01(+0.08%)
Dec 01, 2005	11.90	12.20	11.91	12.15	6,685,261	+0.26(+2.16%)
Nov 30, 2005	11.93	11.95	11.86	11.89	4,717,475	+0.01(+0.05%)
Nov 29, 2005	11.78	11.91	11.73	11.89	7,738,922	+0.20(+1.71%)
Nov 28, 2005	11.50	11.70	11.49	11.69	4,463,833	+0.20(+1.77%)
Nov 25, 2005	11.52	11.54	11.48	11.49	664,298	-0.03(-0.29%)
Nov 23, 2005	11.48	11.56	11.45	11.52	2,542,770	+0.00(+0.00%)
Nov 22, 2005	11.48	11.54	11.39	11.52	3,323,083	+0.06(+0.51%)
Nov 21, 2005	11.37	11.46	11.33	11.46	2,471,890	+0.05(+0.47%)
Nov 18, 2005	11.55	11.55	11.37	11.41	3,858,336	-0.06(-0.52%)
Nov 17, 2005	11.35	11.47	11.33	11.47	3,808,752	+0.16(+1.38%)
Nov 16, 2005	11.29	11.33	11.25	11.31	2,717,903	+0.02(+0.21%)
Nov 15, 2005	11.28	11.40	11.28	11.29	3,143,182	+0.00(+0.01%)
Nov 14, 2005	11.26	11.35	11.19	11.29	2,682,623	+0.03(+0.27%)
Nov 11, 2005	11.23	11.30	11.23	11.26	1,915,024	+0.02(+0.20%)
Nov 10, 2005	11.11	11.24	11.05	11.23	3,358,046	+0.15(+1.39%)
Nov 09, 2005	11.12	11.17	11.05	11.08	3,322,447	-0.10(-0.86%)
Nov 08, 2005	11.11	11.22	11.10	11.18	3,836,405	-0.01(-0.08%)
Nov 07, 2005	11.10	11.21	11.13	11.18	3,543,986	+0.08(+0.72%)
Nov 04, 2005	11.09	11.12	11.06	11.10	4,910,408	+0.02(+0.14%)
Nov 03, 2005	11.12	11.17	11.07	11.09	6,240,912	-0.02(-0.14%)
Nov 02, 2005	11.05	11.13	10.96	11.10	5,502,555	+0.06(+0.51%)
Nov 01, 2005	10.93	11.14	10.91	11.05	8,521,460	+0.11(+0.98%)
Oct 31, 2005	10.87	11.00	10.83	10.94	5,253,046	+0.15(+1.40%)
Oct 28, 2005	10.71	10.82	10.61	10.79	5,624,608	+0.10(+0.97%)
Oct 27, 2005	10.90	10.90	10.69	10.69	3,480,735	-0.22(-1.98%)
Oct 26, 2005	10.96	11.09	10.90	10.90	6,194,507	-0.09(-0.86%)
Oct 25, 2005	10.93	11.01	10.91	11.00	4,395,179	+0.02(+0.20%)
Oct 24, 2005	10.80	11.02	10.79	10.97	4,916,764	+0.17(+1.62%)
Oct 21, 2005	10.83	10.87	10.59	10.80	6,193,871	+0.00(+0.04%)
Oct 20, 2005	10.91	11.01	10.75	10.79	4,330,020	-0.14(-1.25%)
Oct 19, 2005	10.66	10.94	10.50	10.93	5,791,795	+0.18(+1.71%)
Oct 18, 2005	10.80	10.84	10.67	10.75	5,612,212	-0.10(-0.94%)
Oct 17, 2005	10.93	10.94	10.75	10.85	4,138,359	-0.08(-0.69%)
Oct 14, 2005	10.80	10.96	10.76	10.93	6,122,991	+0.13(+1.18%)
Oct 13, 2005	10.80	10.82	10.70	10.80	3,584,353	+0.01(+0.06%)
Oct 12, 2005	10.85	10.97	10.70	10.79	5,182,802	-0.06(-0.58%)
Oct 11, 2005	10.91	10.94	10.83	10.85	3,584,670	-0.05(-0.49%)
Oct 10, 2005	10.96	11.01	10.87	10.91	3,679,706	-0.09(-0.83%)
Oct 07, 2005	11.11	11.12	10.98	11.00	6,080,400	-0.08(-0.68%)
Oct 06, 2005	11.03	11.18	10.97	11.07	8,279,896	+0.08(+0.76%)
Oct 05, 2005	11.11	11.15	10.99	10.99	3,941,612	-0.13(-1.16%)
Oct 04, 2005	11.30	11.34	11.09	11.12	4,564,591	-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.