Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	10.07	10.07	9.977	9.982	443,021	-0.11(-1.12%)
Dec 29, 2005	10.13	10.16	10.04	10.09	214,470	-0.03(-0.29%)
Dec 28, 2005	10.16	10.18	10.05	10.12	214,266	+0.00(+0.00%)
Dec 27, 2005	10.18	10.26	10.12	10.12	268,343	-0.08(-0.77%)
Dec 23, 2005	10.21	10.28	10.19	10.20	168,964	+0.02(+0.24%)
Dec 22, 2005	10.10	10.19	10.08	10.18	374,660	+0.03(+0.34%)
Dec 21, 2005	10.05	10.16	10.05	10.14	375,068	+0.09(+0.88%)
Dec 20, 2005	9.889	10.10	9.889	10.06	519,953	+0.14(+1.38%)
Dec 19, 2005	10.11	10.12	9.914	9.918	314,665	-0.19(-1.84%)
Dec 16, 2005	10.07	10.16	10.06	10.10	940,936	+0.06(+0.63%)
Dec 15, 2005	10.08	10.09	10.02	10.04	610,966	-0.02(-0.24%)
Dec 14, 2005	9.987	10.09	9.963	10.07	532,809	+0.07(+0.69%)
Dec 13, 2005	9.987	10.00	9.923	9.997	288,137	+0.03(+0.29%)
Dec 12, 2005	10.04	10.07	9.928	9.967	280,179	-0.07(-0.73%)
Dec 09, 2005	10.02	10.05	9.923	10.04	357,927	+0.04(+0.39%)
Dec 08, 2005	10.03	10.09	9.855	10.00	618,924	+0.01(+0.10%)
Dec 07, 2005	10.00	10.08	9.948	9.992	507,914	+0.02(+0.20%)
Dec 06, 2005	10.17	10.17	9.923	9.972	763,605	+0.07(+0.69%)
Dec 05, 2005	10.05	10.05	9.865	9.904	340,581	-0.18(-1.75%)
Dec 02, 2005	10.09	10.11	10.02	10.08	252,630	-0.06(-0.58%)
Dec 01, 2005	9.948	10.14	9.948	10.14	481,181	+0.21(+2.12%)
Nov 30, 2005	9.918	9.987	9.845	9.928	547,094	+0.03(+0.35%)
Nov 29, 2005	9.850	9.972	9.845	9.894	156,720	+0.04(+0.45%)
Nov 28, 2005	10.01	10.03	9.801	9.850	350,785	-0.20(-1.95%)
Nov 25, 2005	10.04	10.08	10.01	10.05	131,825	-0.04(-0.44%)
Nov 23, 2005	10.01	10.09	9.987	10.09	173,249	+0.04(+0.44%)
Nov 22, 2005	9.972	10.07	9.879	10.05	307,115	+0.05(+0.54%)
Nov 21, 2005	9.928	10.01	9.825	9.992	257,324	+0.05(+0.54%)
Nov 18, 2005	9.982	9.982	9.806	9.938	277,526	+0.03(+0.35%)
Nov 17, 2005	9.757	9.904	9.713	9.904	326,501	+0.18(+1.86%)
Nov 16, 2005	9.683	9.776	9.581	9.722	494,853	+0.02(+0.20%)
Nov 15, 2005	9.673	9.727	9.551	9.703	597,497	+0.07(+0.76%)
Nov 14, 2005	9.874	9.874	9.551	9.629	768,503	-0.25(-2.48%)
Nov 11, 2005	9.786	9.899	9.742	9.874	495,058	+0.07(+0.75%)
Nov 10, 2005	9.673	9.830	9.546	9.801	818,498	+0.13(+1.37%)
Nov 09, 2005	9.580	9.718	9.556	9.669	581,989	+0.08(+0.87%)
Nov 08, 2005	9.634	9.634	9.448	9.585	452,612	-0.05(-0.51%)
Nov 07, 2005	9.551	9.708	9.482	9.634	338,745	+0.13(+1.39%)
Nov 04, 2005	9.517	9.522	9.419	9.502	211,409	-0.02(-0.26%)
Nov 03, 2005	9.605	9.649	9.517	9.526	662,186	+0.02(+0.21%)
Nov 02, 2005	9.355	9.507	9.345	9.507	276,914	+0.17(+1.78%)
Nov 01, 2005	9.433	9.507	9.188	9.340	375,476	-0.16(-1.65%)
Oct 31, 2005	9.428	9.526	9.428	9.497	397,719	+0.10(+1.04%)
Oct 28, 2005	9.105	9.399	9.105	9.399	272,016	+0.34(+3.73%)
Oct 27, 2005	9.335	9.340	9.061	9.061	251,406	-0.35(-3.75%)
Oct 26, 2005	9.468	9.512	9.345	9.414	411,187	-0.06(-0.67%)
Oct 25, 2005	9.463	9.522	9.331	9.477	407,514	-0.03(-0.31%)
Oct 24, 2005	9.424	9.531	9.404	9.507	440,369	+0.14(+1.46%)
Oct 21, 2005	9.228	9.419	9.228	9.370	173,045	+0.15(+1.59%)
Oct 20, 2005	9.448	9.448	9.198	9.223	285,892	-0.23(-2.39%)
Oct 19, 2005	9.208	9.463	9.193	9.448	343,846	+0.16(+1.69%)
Oct 18, 2005	9.272	9.448	9.242	9.291	573,826	-0.01(-0.16%)
Oct 17, 2005	9.296	9.311	9.169	9.306	378,945	+0.03(+0.32%)
Oct 14, 2005	9.085	9.277	9.056	9.277	456,490	+0.27(+3.05%)
Oct 13, 2005	8.943	9.078	8.894	9.002	356,090	+0.06(+0.66%)
Oct 12, 2005	9.105	9.130	8.850	8.943	519,545	-0.12(-1.35%)
Oct 11, 2005	9.213	9.252	9.066	9.066	326,093	-0.12(-1.33%)
Oct 10, 2005	9.801	9.801	9.154	9.188	306,299	-0.15(-1.57%)
Oct 07, 2005	9.409	9.438	9.218	9.335	304,462	-0.03(-0.37%)
Oct 06, 2005	9.379	9.482	9.286	9.370	342,418	-0.02(-0.21%)
Oct 05, 2005	9.556	9.556	9.389	9.389	493,629	-0.15(-1.54%)
Oct 04, 2005	9.796	9.796	9.536	9.536	288,545	-0.25(-2.55%)

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.