Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	15.44	15.52	15.31	15.44	761,023	-0.01(-0.05%)
Dec 29, 2005	15.30	15.45	15.10	15.45	1,036,107	+0.19(+1.23%)
Dec 28, 2005	15.12	15.27	15.05	15.26	1,133,858	+0.40(+2.68%)
Dec 27, 2005	14.80	15.27	14.80	14.87	910,208	+0.14(+0.95%)
Dec 23, 2005	14.98	15.04	14.71	14.72	1,175,696	-0.36(-2.38%)
Dec 22, 2005	14.72	15.13	14.65	15.08	2,013,743	+0.51(+3.49%)
Dec 21, 2005	13.90	14.62	13.79	14.58	1,511,426	+0.50(+3.55%)
Dec 20, 2005	14.47	14.62	13.95	14.08	1,460,632	-0.31(-2.17%)
Dec 19, 2005	14.63	14.92	14.39	14.39	1,686,457	-0.13(-0.91%)
Dec 16, 2005	14.08	14.57	14.08	14.52	2,041,251	+0.56(+4.03%)
Dec 15, 2005	13.71	14.04	13.65	13.96	1,542,261	+0.29(+2.12%)
Dec 14, 2005	13.87	14.15	13.61	13.67	1,780,241	-0.23(-1.63%)
Dec 13, 2005	13.84	13.98	13.64	13.90	1,584,867	-0.03(-0.22%)
Dec 12, 2005	14.44	14.89	13.90	13.93	4,561,277	-0.10(-0.72%)
Dec 09, 2005	14.01	14.48	13.86	14.03	3,939,203	+0.30(+2.16%)
Dec 08, 2005	13.56	13.88	13.47	13.73	2,947,493	+0.31(+2.33%)
Dec 07, 2005	13.22	13.43	13.07	13.42	4,588,145	+0.50(+3.87%)
Dec 06, 2005	12.30	12.96	12.18	12.92	2,983,830	+0.63(+5.09%)
Dec 05, 2005	12.11	12.35	12.11	12.29	1,397,938	+0.30(+2.48%)
Dec 02, 2005	12.14	12.18	11.90	12.00	2,166,510	-0.11(-0.90%)
Dec 01, 2005	11.72	12.29	11.57	12.11	2,303,029	+0.67(+5.88%)
Nov 30, 2005	11.61	11.76	11.43	11.43	1,502,470	-0.30(-2.53%)
Nov 29, 2005	11.88	11.93	11.66	11.73	1,033,804	-0.18(-1.51%)
Nov 28, 2005	12.03	12.08	11.90	11.91	740,040	-0.05(-0.46%)
Nov 25, 2005	11.98	12.11	11.92	11.97	404,821	+0.17(+1.46%)
Nov 23, 2005	11.86	11.92	11.65	11.79	981,474	-0.14(-1.18%)
Nov 22, 2005	12.01	12.06	11.68	11.93	1,126,948	-0.05(-0.46%)
Nov 21, 2005	11.82	11.99	11.66	11.99	1,383,480	+0.24(+2.06%)
Nov 18, 2005	11.93	11.93	11.58	11.75	1,158,551	-0.13(-1.05%)
Nov 17, 2005	11.80	11.96	11.74	11.87	2,176,106	+0.26(+2.22%)
Nov 16, 2005	10.97	11.61	10.97	11.61	2,289,722	+0.81(+7.45%)
Nov 15, 2005	11.01	11.08	10.79	10.81	710,484	-0.22(-1.98%)
Nov 14, 2005	11.06	11.11	10.90	11.03	739,912	-0.03(-0.28%)
Nov 11, 2005	10.86	11.07	10.74	11.06	738,504	+0.20(+1.87%)
Nov 10, 2005	10.92	11.00	10.77	10.86	1,219,453	-0.01(-0.07%)
Nov 09, 2005	10.71	10.86	10.63	10.86	958,955	+0.18(+1.68%)
Nov 08, 2005	10.64	10.74	10.62	10.68	501,292	+0.05(+0.51%)
Nov 07, 2005	10.70	10.76	10.61	10.63	662,248	-0.12(-1.16%)
Nov 04, 2005	10.77	10.86	10.63	10.75	694,875	+0.05(+0.51%)
Nov 03, 2005	10.82	10.90	10.67	10.70	634,740	-0.14(-1.30%)
Nov 02, 2005	10.69	10.93	10.61	10.84	809,002	+0.18(+1.69%)
Nov 01, 2005	10.68	10.72	10.57	10.66	659,050	-0.02(-0.15%)
Oct 31, 2005	10.62	10.93	10.47	10.68	1,001,433	+0.11(+1.04%)
Oct 28, 2005	10.41	10.63	10.28	10.57	577,804	+0.16(+1.50%)
Oct 27, 2005	10.43	10.69	10.32	10.41	1,090,484	+0.13(+1.29%)
Oct 26, 2005	10.60	10.80	10.28	10.28	855,319	-0.30(-2.88%)
Oct 25, 2005	10.60	10.90	10.58	10.58	824,100	+0.14(+1.35%)
Oct 24, 2005	10.33	10.55	10.33	10.44	511,912	+0.05(+0.53%)
Oct 21, 2005	10.12	10.50	10.06	10.39	1,132,450	+0.23(+2.23%)
Oct 20, 2005	10.63	10.77	10.02	10.16	2,792,422	-0.59(-5.45%)
Oct 19, 2005	10.82	10.82	10.50	10.75	1,254,894	-0.13(-1.22%)
Oct 18, 2005	11.11	11.13	10.88	10.88	680,417	-0.27(-2.38%)
Oct 17, 2005	11.25	11.32	11.11	11.15	895,494	+0.06(+0.56%)
Oct 14, 2005	11.13	11.13	10.90	11.08	497,710	-0.12(-1.12%)
Oct 13, 2005	11.07	11.22	10.90	11.21	816,167	+0.08(+0.70%)
Oct 12, 2005	11.27	11.40	11.04	11.13	1,209,602	-0.18(-1.59%)
Oct 11, 2005	11.38	11.44	11.25	11.31	606,208	-0.09(-0.75%)
Oct 10, 2005	11.49	11.54	11.22	11.40	428,619	-0.06(-0.55%)
Oct 07, 2005	11.13	11.48	11.00	11.46	1,239,925	+0.38(+3.46%)
Oct 06, 2005	11.03	11.34	11.03	11.07	1,491,211	+0.10(+0.93%)
Oct 05, 2005	11.35	11.37	10.97	10.97	884,235	-0.41(-3.57%)
Oct 04, 2005	11.60	11.60	11.33	11.38	652,141	-0.22(-1.89%)

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.