Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	8.628	8.793	8.568	8.734	1,506,244	+0.06(+0.68%)
Dec 29, 2005	8.683	8.810	8.670	8.674	1,520,868	-0.08(-0.87%)
Dec 28, 2005	8.819	8.882	8.624	8.751	1,943,069	-0.03(-0.29%)
Dec 27, 2005	8.946	8.988	8.742	8.776	1,257,877	-0.17(-1.94%)
Dec 23, 2005	9.031	9.060	8.916	8.950	1,093,478	-0.02(-0.24%)
Dec 22, 2005	8.963	9.031	8.903	8.971	2,599,015	-0.02(-0.24%)
Dec 21, 2005	9.039	9.094	8.920	8.992	2,453,957	-0.05(-0.52%)
Dec 20, 2005	9.111	9.158	9.009	9.039	870,348	-0.04(-0.47%)
Dec 19, 2005	9.090	9.200	9.064	9.081	1,164,945	-0.09(-1.02%)
Dec 16, 2005	9.285	9.340	9.120	9.175	1,993,545	-0.10(-1.10%)
Dec 15, 2005	9.255	9.293	9.162	9.276	1,308,588	+0.04(+0.46%)
Dec 14, 2005	9.158	9.315	9.128	9.234	2,062,418	+0.12(+1.35%)
Dec 13, 2005	8.967	9.130	8.903	9.111	3,032,066	+0.11(+1.18%)
Dec 12, 2005	9.115	9.141	9.005	9.005	1,518,038	-0.09(-1.03%)
Dec 09, 2005	9.069	9.166	9.056	9.098	1,235,705	-0.02(-0.23%)
Dec 08, 2005	9.132	9.238	8.997	9.120	2,078,693	-0.02(-0.23%)
Dec 07, 2005	9.158	9.285	9.094	9.141	1,410,718	-0.03(-0.37%)
Dec 06, 2005	9.243	9.323	9.141	9.175	2,444,050	-0.07(-0.73%)
Dec 05, 2005	9.166	9.319	9.115	9.243	2,420,228	-0.28(-2.94%)
Dec 02, 2005	9.459	9.544	9.433	9.522	874,829	+0.03(+0.31%)
Dec 01, 2005	9.391	9.497	9.357	9.493	1,155,982	+0.17(+1.77%)
Nov 30, 2005	9.370	9.480	9.281	9.327	1,604,365	-0.04(-0.41%)
Nov 29, 2005	9.336	9.365	9.158	9.365	2,966,967	+0.10(+1.10%)
Nov 28, 2005	9.064	9.433	9.064	9.264	1,379,820	-0.20(-2.15%)
Nov 25, 2005	9.361	9.480	9.361	9.467	592,261	+0.14(+1.45%)
Nov 23, 2005	9.353	9.412	9.226	9.332	1,078,146	-0.04(-0.41%)
Nov 22, 2005	9.285	9.421	9.247	9.370	1,879,621	+0.11(+1.19%)
Nov 21, 2005	9.268	9.446	9.243	9.259	2,333,429	+0.04(+0.41%)
Nov 18, 2005	9.149	9.234	9.009	9.221	2,910,830	+0.07(+0.74%)
Nov 17, 2005	9.243	9.412	9.014	9.153	2,836,296	-0.17(-1.86%)
Nov 16, 2005	9.433	9.730	8.954	9.327	3,825,285	-0.53(-5.38%)
Nov 15, 2005	9.908	9.963	9.667	9.857	828,363	-0.06(-0.64%)
Nov 14, 2005	10.10	10.11	9.878	9.921	809,258	-0.17(-1.68%)
Nov 11, 2005	10.18	10.20	10.03	10.09	431,164	-0.11(-1.04%)
Nov 10, 2005	10.18	10.25	10.00	10.20	710,194	+0.01(+0.12%)
Nov 09, 2005	10.01	10.33	9.993	10.18	714,440	+0.18(+1.78%)
Nov 08, 2005	9.938	10.08	9.929	10.01	1,365,904	+0.07(+0.68%)
Nov 07, 2005	9.908	9.984	9.751	9.938	1,117,064	+0.03(+0.30%)
Nov 04, 2005	9.972	10.00	9.815	9.908	646,510	-0.07(-0.72%)
Nov 03, 2005	9.963	10.17	9.891	9.980	865,866	+0.08(+0.77%)
Nov 02, 2005	9.730	9.904	9.730	9.904	601,931	+0.14(+1.39%)
Nov 01, 2005	10.01	10.01	9.747	9.768	677,173	-0.24(-2.37%)
Oct 31, 2005	9.984	10.08	9.836	10.01	1,144,896	+0.18(+1.86%)
Oct 28, 2005	9.772	9.874	9.739	9.823	1,130,273	+0.08(+0.83%)
Oct 27, 2005	10.01	10.01	9.709	9.743	608,771	-0.22(-2.25%)
Oct 26, 2005	10.11	10.20	9.946	9.967	689,202	-0.12(-1.18%)
Oct 25, 2005	9.878	10.12	9.802	10.09	861,856	+0.17(+1.67%)
Oct 24, 2005	9.760	9.963	9.628	9.921	746,282	+0.16(+1.61%)
Oct 21, 2005	9.756	9.870	9.722	9.764	544,380	+0.01(+0.13%)
Oct 20, 2005	9.878	10.09	9.722	9.751	661,841	-0.15(-1.54%)
Oct 19, 2005	9.908	10.05	9.756	9.904	1,170,842	-0.05(-0.47%)
Oct 18, 2005	10.07	10.16	9.912	9.951	1,198,438	-0.16(-1.55%)
Oct 17, 2005	9.751	10.14	9.734	10.11	1,768,292	+0.16(+1.58%)
Oct 14, 2005	9.917	10.17	9.874	9.951	704,769	+0.03(+0.34%)
Oct 13, 2005	10.01	10.03	9.582	9.917	2,052,511	-0.20(-2.01%)
Oct 12, 2005	10.34	10.48	10.07	10.12	2,038,595	-0.48(-4.56%)
Oct 11, 2005	10.71	10.86	10.53	10.60	1,556,720	-0.01(-0.08%)
Oct 10, 2005	11.02	11.02	10.60	10.61	1,601,770	-0.51(-4.61%)
Oct 07, 2005	11.13	11.31	10.94	11.12	1,160,464	+0.13(+1.16%)
Oct 06, 2005	11.11	11.40	10.82	11.00	1,120,602	-0.31(-2.77%)
Oct 05, 2005	11.84	11.98	11.31	11.31	614,196	-0.62(-5.19%)
Oct 04, 2005	11.93	12.11	11.90	11.93	866,810	+0.00(+0.00%)

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.