Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	11.89	12.01	11.85	11.86	2,249,479	-0.08(-0.67%)
Dec 29, 2005	11.97	12.01	11.93	11.94	1,904,686	+0.01(+0.11%)
Dec 28, 2005	11.81	11.97	11.81	11.93	2,399,918	+0.01(+0.09%)
Dec 27, 2005	12.01	12.12	11.86	11.91	2,090,011	-0.10(-0.80%)
Dec 23, 2005	12.03	12.08	11.95	12.01	1,740,087	+0.06(+0.47%)
Dec 22, 2005	11.86	12.00	11.82	11.95	2,424,137	+0.12(+1.00%)
Dec 21, 2005	11.75	11.87	11.74	11.84	2,306,487	+0.09(+0.74%)
Dec 20, 2005	11.67	11.81	11.65	11.75	3,362,015	+0.06(+0.55%)
Dec 19, 2005	11.78	11.90	11.66	11.69	3,582,379	-0.15(-1.26%)
Dec 16, 2005	12.11	12.08	11.81	11.83	9,778,700	-0.28(-2.28%)
Dec 15, 2005	12.22	12.29	11.91	12.11	3,619,664	-0.11(-0.89%)
Dec 14, 2005	12.39	12.45	12.06	12.22	4,236,467	-0.14(-1.17%)
Dec 13, 2005	12.24	12.40	12.15	12.36	5,478,184	+0.04(+0.31%)
Dec 12, 2005	11.89	12.36	11.94	12.33	7,012,688	+0.44(+3.67%)
Dec 09, 2005	11.75	11.94	11.71	11.89	3,514,710	+0.18(+1.58%)
Dec 08, 2005	11.69	11.86	11.63	11.71	4,537,323	+0.04(+0.31%)
Dec 07, 2005	11.74	11.85	11.65	11.67	3,926,100	-0.06(-0.55%)
Dec 06, 2005	11.74	11.85	11.69	11.73	4,015,036	+0.01(+0.10%)
Dec 05, 2005	11.86	11.92	11.64	11.72	3,833,358	-0.16(-1.33%)
Dec 02, 2005	11.83	11.94	11.81	11.88	3,014,696	-0.04(-0.34%)
Dec 01, 2005	11.91	12.06	11.91	11.92	4,020,632	+0.00(+0.02%)
Nov 30, 2005	11.90	11.96	11.80	11.92	3,815,999	+0.04(+0.36%)
Nov 29, 2005	11.91	12.10	11.82	11.88	3,684,625	-0.02(-0.13%)
Nov 28, 2005	11.96	11.98	11.79	11.89	3,637,303	-0.08(-0.69%)
Nov 25, 2005	11.93	11.99	11.89	11.97	927,232	+0.06(+0.52%)
Nov 23, 2005	11.89	11.95	11.82	11.91	4,014,802	-0.04(-0.35%)
Nov 22, 2005	11.95	12.01	11.76	11.95	5,515,435	-0.00(-0.04%)
Nov 21, 2005	11.82	11.96	11.70	11.96	5,363,188	+0.07(+0.62%)
Nov 18, 2005	11.89	12.08	11.81	11.89	6,862,731	+0.09(+0.77%)
Nov 17, 2005	11.10	11.81	11.07	11.79	17,401,070	+0.85(+7.74%)
Nov 16, 2005	10.86	11.11	10.86	10.95	7,236,331	+0.07(+0.68%)
Nov 15, 2005	10.90	11.05	10.86	10.87	2,961,346	-0.09(-0.85%)
Nov 14, 2005	10.95	11.00	10.84	10.97	2,554,810	+0.10(+0.88%)
Nov 11, 2005	10.85	10.91	10.74	10.87	2,756,945	+0.04(+0.33%)
Nov 10, 2005	10.76	10.86	10.62	10.84	1,721,733	+0.12(+1.14%)
Nov 09, 2005	10.69	10.79	10.66	10.71	2,370,857	+0.04(+0.37%)
Nov 08, 2005	10.62	10.78	10.57	10.67	2,278,032	+0.03(+0.29%)
Nov 07, 2005	10.57	10.68	10.56	10.64	1,357,325	+0.05(+0.46%)
Nov 04, 2005	10.68	10.73	10.50	10.59	2,225,170	-0.06(-0.54%)
Nov 03, 2005	10.61	10.71	10.56	10.65	3,774,574	+0.04(+0.36%)
Nov 02, 2005	10.22	10.65	10.22	10.61	4,301,941	+0.36(+3.47%)
Nov 01, 2005	10.22	10.35	10.16	10.26	2,131,506	+0.04(+0.37%)
Oct 31, 2005	10.18	10.30	10.11	10.22	2,482,774	+0.04(+0.42%)
Oct 28, 2005	10.12	10.23	10.08	10.18	3,512,874	+0.21(+2.08%)
Oct 27, 2005	10.09	10.18	9.950	9.970	3,363,053	-0.17(-1.69%)
Oct 26, 2005	10.06	10.26	10.06	10.14	2,608,548	+0.01(+0.13%)
Oct 25, 2005	10.22	10.28	10.03	10.13	2,351,733	-0.11(-1.06%)
Oct 24, 2005	10.09	10.32	10.04	10.24	3,464,273	+0.15(+1.45%)
Oct 21, 2005	9.936	10.17	9.821	10.09	6,004,572	+0.29(+2.95%)
Oct 20, 2005	9.947	9.981	9.689	9.801	2,880,236	-0.08(-0.86%)
Oct 19, 2005	9.720	9.930	9.706	9.885	3,912,938	+0.20(+2.02%)
Oct 18, 2005	9.583	9.785	9.536	9.689	4,376,907	+0.09(+0.97%)
Oct 17, 2005	9.542	9.623	9.456	9.596	2,244,879	+0.03(+0.30%)
Oct 14, 2005	9.476	9.585	9.387	9.567	2,690,551	+0.07(+0.73%)
Oct 13, 2005	9.567	9.587	9.422	9.498	4,211,560	-0.11(-1.18%)
Oct 12, 2005	9.631	9.832	9.605	9.611	2,834,869	-0.05(-0.48%)
Oct 11, 2005	9.714	9.756	9.540	9.658	4,528,071	-0.06(-0.64%)
Oct 10, 2005	9.769	9.849	9.692	9.720	1,969,031	-0.05(-0.55%)
Oct 07, 2005	9.832	9.847	9.758	9.774	2,859,435	-0.02(-0.23%)
Oct 06, 2005	9.776	9.901	9.727	9.796	3,584,676	+0.01(+0.07%)
Oct 05, 2005	10.06	10.08	9.781	9.789	3,198,111	-0.26(-2.59%)
Oct 04, 2005	9.947	10.07	9.894	10.05	4,002,321	+0.11(+1.12%)

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.