Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	9.826	9.982	9.767	9.891	4,761,514	-0.02(-0.20%)
Dec 29, 2005	9.894	9.988	9.862	9.910	5,041,505	+0.06(+0.62%)
Dec 28, 2005	9.752	9.926	9.752	9.849	4,620,345	+0.16(+1.66%)
Dec 27, 2005	9.886	9.952	9.688	9.688	4,715,576	-0.19(-1.93%)
Dec 23, 2005	9.797	10.00	9.792	9.879	3,799,487	+0.09(+0.94%)
Dec 22, 2005	9.838	9.844	9.701	9.786	5,751,708	+0.02(+0.18%)
Dec 21, 2005	9.721	9.771	9.648	9.768	7,438,357	+0.04(+0.43%)
Dec 20, 2005	9.558	9.755	9.470	9.727	11,132,555	+0.07(+0.69%)
Dec 19, 2005	9.688	9.874	9.642	9.659	7,700,911	-0.03(-0.29%)
Dec 16, 2005	9.737	9.809	9.536	9.688	11,284,454	-0.05(-0.51%)
Dec 15, 2005	9.864	9.858	9.655	9.737	8,722,960	-0.13(-1.28%)
Dec 14, 2005	9.841	9.952	9.829	9.864	6,711,388	+0.02(+0.23%)
Dec 13, 2005	9.946	9.999	9.804	9.841	11,001,781	-0.29(-2.87%)
Dec 12, 2005	10.20	10.27	10.09	10.13	5,113,263	-0.02(-0.22%)
Dec 09, 2005	10.13	10.23	9.998	10.15	4,854,397	+0.02(+0.18%)
Dec 08, 2005	10.04	10.16	9.935	10.14	7,513,468	+0.04(+0.40%)
Dec 07, 2005	9.835	10.14	9.858	10.10	13,531,419	+0.26(+2.65%)
Dec 06, 2005	9.835	9.955	9.788	9.835	7,754,226	+0.12(+1.23%)
Dec 05, 2005	9.901	9.913	9.700	9.716	7,706,947	-0.22(-2.24%)
Dec 02, 2005	9.923	10.10	9.826	9.938	11,037,324	+0.01(+0.15%)
Dec 01, 2005	9.692	9.968	9.619	9.923	11,013,182	+0.32(+3.29%)
Nov 30, 2005	9.548	9.730	9.542	9.607	6,810,642	-0.07(-0.68%)
Nov 29, 2005	9.630	9.806	9.572	9.673	7,688,504	+0.04(+0.45%)
Nov 28, 2005	9.894	9.894	9.573	9.630	11,715,337	-0.37(-3.71%)
Nov 25, 2005	10.12	10.13	9.932	10.00	3,844,755	-0.16(-1.53%)
Nov 23, 2005	9.886	10.20	9.882	10.16	7,909,143	+0.32(+3.24%)
Nov 22, 2005	9.991	9.996	9.801	9.837	12,194,842	-0.26(-2.57%)
Nov 21, 2005	10.34	10.34	10.04	10.10	9,592,440	-0.27(-2.62%)
Nov 18, 2005	10.27	10.38	10.18	10.37	6,391,830	+0.14(+1.34%)
Nov 17, 2005	9.977	10.25	9.977	10.23	7,111,087	+0.24(+2.43%)
Nov 16, 2005	9.985	10.06	9.782	9.988	7,178,150	+0.04(+0.40%)
Nov 15, 2005	10.10	10.11	9.871	9.947	7,205,646	-0.28(-2.78%)
Nov 14, 2005	10.21	10.37	10.17	10.23	6,016,609	-0.03(-0.29%)
Nov 11, 2005	10.38	10.45	10.18	10.26	5,147,130	-0.11(-1.09%)
Nov 10, 2005	10.18	10.43	10.08	10.38	11,251,593	+0.11(+1.06%)
Nov 09, 2005	9.530	10.33	9.744	10.27	20,029,880	+0.74(+7.73%)
Nov 08, 2005	9.648	9.654	9.494	9.530	7,470,548	-0.16(-1.68%)
Nov 07, 2005	9.564	9.771	9.543	9.692	10,376,078	+0.13(+1.34%)
Nov 04, 2005	9.594	9.636	9.425	9.564	6,861,275	-0.06(-0.57%)
Nov 03, 2005	9.498	9.655	9.421	9.619	14,935,730	+0.27(+2.89%)
Nov 02, 2005	9.066	9.349	8.962	9.349	8,057,689	+0.29(+3.23%)
Nov 01, 2005	9.044	9.103	8.980	9.057	8,585,145	-0.09(-1.03%)
Oct 31, 2005	8.917	9.288	8.917	9.151	14,760,695	+0.28(+3.13%)
Oct 28, 2005	8.634	8.874	8.583	8.874	13,237,345	+0.22(+2.59%)
Oct 27, 2005	9.014	9.047	8.643	8.650	7,861,864	-0.36(-4.00%)
Oct 26, 2005	9.163	9.258	9.011	9.011	6,151,742	-0.18(-1.95%)
Oct 25, 2005	9.141	9.215	9.027	9.190	8,977,802	+0.06(+0.62%)
Oct 24, 2005	9.103	9.166	8.969	9.133	9,488,156	+0.04(+0.39%)
Oct 21, 2005	9.155	9.242	9.056	9.097	7,048,382	-0.08(-0.88%)
Oct 20, 2005	9.390	9.488	9.166	9.178	7,199,946	-0.18(-1.96%)
Oct 19, 2005	9.144	9.391	9.051	9.361	9,599,481	+0.16(+1.70%)
Oct 18, 2005	9.342	9.379	9.155	9.205	5,740,978	-0.14(-1.45%)
Oct 17, 2005	9.536	9.539	9.272	9.340	8,087,868	-0.21(-2.20%)
Oct 14, 2005	9.457	9.658	9.321	9.551	6,560,159	+0.13(+1.34%)
Oct 13, 2005	9.267	9.437	9.243	9.424	7,575,502	+0.14(+1.49%)
Oct 12, 2005	9.506	9.515	9.178	9.285	12,203,895	-0.26(-2.73%)
Oct 11, 2005	9.519	9.652	9.500	9.546	7,011,162	+0.04(+0.41%)
Oct 10, 2005	9.664	9.703	9.406	9.507	7,515,815	-0.18(-1.91%)
Oct 07, 2005	9.749	9.831	9.658	9.692	8,342,039	+0.00(+0.00%)
Oct 06, 2005	9.169	9.886	9.169	9.692	20,981,512	+0.21(+2.19%)
Oct 05, 2005	9.633	9.662	9.463	9.485	7,419,579	-0.11(-1.12%)
Oct 04, 2005	9.758	9.819	9.592	9.592	8,613,647	-0.17(-1.70%)

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.