Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	11.42	11.51	11.40	11.48	1,020,210	-0.00(-0.03%)
Dec 29, 2005	11.61	11.61	11.48	11.48	821,955	-0.08(-0.68%)
Dec 28, 2005	11.54	11.60	11.44	11.56	1,652,672	+0.01(+0.06%)
Dec 27, 2005	11.68	11.78	11.55	11.55	1,235,032	-0.13(-1.09%)
Dec 23, 2005	11.60	11.74	11.59	11.68	742,839	+0.10(+0.85%)
Dec 22, 2005	11.59	11.63	11.47	11.58	747,449	+0.03(+0.22%)
Dec 21, 2005	11.59	11.62	11.48	11.56	1,334,914	+0.03(+0.24%)
Dec 20, 2005	11.72	11.72	11.51	11.53	3,244,361	-0.18(-1.54%)
Dec 19, 2005	11.84	11.93	11.66	11.71	2,066,376	-0.16(-1.37%)
Dec 16, 2005	11.90	12.01	11.82	11.87	2,326,690	-0.03(-0.27%)
Dec 15, 2005	11.91	12.01	11.88	11.90	2,511,013	-0.00(-0.04%)
Dec 14, 2005	11.79	11.94	11.76	11.91	1,285,074	+0.10(+0.82%)
Dec 13, 2005	11.68	11.86	11.61	11.81	1,231,458	+0.09(+0.80%)
Dec 12, 2005	11.73	11.79	11.66	11.72	1,245,036	+0.03(+0.23%)
Dec 09, 2005	11.63	11.76	11.55	11.69	1,133,594	+0.10(+0.85%)
Dec 08, 2005	11.58	11.66	11.49	11.59	1,200,134	+0.03(+0.28%)
Dec 07, 2005	11.59	11.59	11.49	11.56	1,122,825	-0.02(-0.15%)
Dec 06, 2005	11.64	11.72	11.56	11.58	1,525,686	-0.06(-0.55%)
Dec 05, 2005	11.65	11.65	11.53	11.64	1,476,595	+0.00(+0.03%)
Dec 02, 2005	11.49	11.64	11.45	11.64	1,212,258	+0.11(+0.93%)
Dec 01, 2005	11.49	11.61	11.49	11.53	1,431,837	+0.07(+0.57%)
Nov 30, 2005	11.66	11.67	11.40	11.47	2,384,818	-0.14(-1.19%)
Nov 29, 2005	11.69	11.71	11.57	11.60	1,901,351	-0.03(-0.22%)
Nov 28, 2005	11.77	11.78	11.59	11.63	1,934,257	-0.14(-1.19%)
Nov 25, 2005	11.61	11.78	11.51	11.77	1,070,415	+0.24(+2.07%)
Nov 23, 2005	11.46	11.64	11.43	11.53	996,137	+0.09(+0.81%)
Nov 22, 2005	11.42	11.46	11.32	11.44	1,889,923	-0.00(-0.03%)
Nov 21, 2005	11.32	11.46	11.26	11.44	864,645	+0.13(+1.11%)
Nov 18, 2005	11.32	11.35	11.21	11.32	1,440,833	+0.05(+0.41%)
Nov 17, 2005	11.14	11.29	11.07	11.27	1,273,844	+0.20(+1.77%)
Nov 16, 2005	11.07	11.10	10.98	11.07	1,102,467	+0.06(+0.51%)
Nov 15, 2005	11.06	11.13	10.96	11.02	1,493,448	-0.11(-1.03%)
Nov 14, 2005	11.10	11.15	11.04	11.13	825,363	+0.01(+0.13%)
Nov 11, 2005	11.09	11.15	11.04	11.12	1,105,749	+0.04(+0.33%)
Nov 10, 2005	10.89	11.09	10.84	11.08	1,819,834	+0.23(+2.13%)
Nov 09, 2005	10.75	10.99	10.71	10.85	1,703,545	+0.09(+0.80%)
Nov 08, 2005	10.73	10.81	10.71	10.76	791,804	-0.01(-0.09%)
Nov 07, 2005	10.68	10.83	10.67	10.77	1,038,450	+0.05(+0.51%)
Nov 04, 2005	10.71	10.78	10.56	10.72	1,358,620	+0.03(+0.27%)
Nov 03, 2005	10.69	10.79	10.61	10.69	2,461,672	+0.04(+0.33%)
Nov 02, 2005	10.54	10.73	10.49	10.66	1,800,082	+0.14(+1.29%)
Nov 01, 2005	10.46	10.53	10.40	10.52	2,452,305	+0.08(+0.76%)
Oct 31, 2005	10.34	10.51	10.29	10.44	2,003,310	+0.12(+1.16%)
Oct 28, 2005	10.33	10.35	10.10	10.32	1,666,669	+0.06(+0.59%)
Oct 27, 2005	10.35	10.46	10.19	10.26	1,191,464	-0.07(-0.68%)
Oct 26, 2005	10.34	10.52	10.29	10.33	1,522,996	+0.01(+0.14%)
Oct 25, 2005	10.31	10.37	10.15	10.32	1,422,845	-0.05(-0.46%)
Oct 24, 2005	10.11	10.37	10.10	10.36	1,665,063	+0.30(+3.01%)
Oct 21, 2005	10.16	10.21	9.943	10.06	1,984,477	+0.05(+0.48%)
Oct 20, 2005	10.09	10.23	9.959	10.01	1,902,509	-0.10(-0.95%)
Oct 19, 2005	9.778	10.11	9.736	10.11	1,920,049	+0.29(+2.99%)
Oct 18, 2005	9.852	9.970	9.809	9.816	1,107,510	-0.07(-0.68%)
Oct 17, 2005	9.857	9.985	9.838	9.883	1,353,785	-0.00(-0.05%)
Oct 14, 2005	9.685	9.929	9.685	9.888	3,172,132	+0.18(+1.89%)
Oct 13, 2005	9.768	9.771	9.594	9.704	3,179,305	-0.06(-0.65%)
Oct 12, 2005	9.961	10.03	9.666	9.768	3,251,299	-0.22(-2.17%)
Oct 11, 2005	10.14	10.24	9.931	9.985	2,342,147	-0.16(-1.60%)
Oct 10, 2005	10.07	10.24	10.06	10.15	1,552,495	+0.07(+0.74%)
Oct 07, 2005	10.23	10.23	10.06	10.07	1,881,686	-0.10(-1.02%)
Oct 06, 2005	10.20	10.30	10.11	10.18	2,024,355	-0.01(-0.14%)
Oct 05, 2005	10.28	10.34	10.19	10.19	1,132,806	-0.11(-1.08%)
Oct 04, 2005	10.44	10.48	10.30	10.30	1,380,783	-0.09(-0.91%)

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.