Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	8.633	8.798	8.573	8.739	1,505,359	+0.06(+0.68%)
Dec 29, 2005	8.688	8.815	8.675	8.679	1,519,974	-0.08(-0.87%)
Dec 28, 2005	8.824	8.887	8.629	8.756	1,941,927	-0.03(-0.29%)
Dec 27, 2005	8.951	8.993	8.747	8.781	1,257,137	-0.17(-1.94%)
Dec 23, 2005	9.036	9.066	8.921	8.955	1,092,835	-0.02(-0.24%)
Dec 22, 2005	8.968	9.036	8.909	8.976	2,597,487	-0.02(-0.24%)
Dec 21, 2005	9.044	9.099	8.926	8.998	2,452,514	-0.05(-0.52%)
Dec 20, 2005	9.116	9.163	9.015	9.044	869,836	-0.04(-0.47%)
Dec 19, 2005	9.095	9.206	9.070	9.087	1,164,261	-0.09(-1.02%)
Dec 16, 2005	9.290	9.346	9.125	9.180	1,992,373	-0.10(-1.10%)
Dec 15, 2005	9.261	9.299	9.167	9.282	1,307,819	+0.04(+0.46%)
Dec 14, 2005	9.163	9.320	9.133	9.239	2,061,206	+0.12(+1.35%)
Dec 13, 2005	8.972	9.136	8.909	9.116	3,030,284	+0.11(+1.18%)
Dec 12, 2005	9.121	9.146	9.010	9.010	1,517,145	-0.09(-1.03%)
Dec 09, 2005	9.074	9.172	9.061	9.104	1,234,979	-0.02(-0.23%)
Dec 08, 2005	9.138	9.244	9.002	9.125	2,077,471	-0.02(-0.23%)
Dec 07, 2005	9.163	9.290	9.099	9.146	1,409,889	-0.03(-0.37%)
Dec 06, 2005	9.248	9.329	9.146	9.180	2,442,614	-0.07(-0.73%)
Dec 05, 2005	9.172	9.324	9.121	9.248	2,418,805	-0.28(-2.94%)
Dec 02, 2005	9.464	9.549	9.439	9.528	874,315	+0.03(+0.31%)
Dec 01, 2005	9.396	9.502	9.362	9.498	1,155,303	+0.17(+1.77%)
Nov 30, 2005	9.375	9.486	9.286	9.333	1,603,422	-0.04(-0.41%)
Nov 29, 2005	9.341	9.371	9.163	9.371	2,965,223	+0.10(+1.10%)
Nov 28, 2005	9.070	9.439	9.070	9.269	1,379,009	-0.20(-2.15%)
Nov 25, 2005	9.367	9.486	9.367	9.473	591,913	+0.14(+1.45%)
Nov 23, 2005	9.358	9.418	9.231	9.337	1,077,513	-0.04(-0.41%)
Nov 22, 2005	9.290	9.426	9.252	9.375	1,878,517	+0.11(+1.19%)
Nov 21, 2005	9.273	9.452	9.248	9.265	2,332,057	+0.04(+0.41%)
Nov 18, 2005	9.155	9.239	9.015	9.227	2,909,120	+0.07(+0.74%)
Nov 17, 2005	9.248	9.418	9.019	9.159	2,834,630	-0.17(-1.86%)
Nov 16, 2005	9.439	9.736	8.959	9.333	3,823,038	-0.53(-5.38%)
Nov 15, 2005	9.914	9.969	9.672	9.863	827,877	-0.06(-0.64%)
Nov 14, 2005	10.11	10.11	9.884	9.927	808,783	-0.17(-1.68%)
Nov 11, 2005	10.18	10.21	10.03	10.10	430,910	-0.11(-1.04%)
Nov 10, 2005	10.19	10.25	10.01	10.20	709,777	+0.01(+0.12%)
Nov 09, 2005	10.01	10.33	9.999	10.19	714,020	+0.18(+1.78%)
Nov 08, 2005	9.944	10.09	9.935	10.01	1,365,101	+0.07(+0.68%)
Nov 07, 2005	9.914	9.990	9.757	9.944	1,116,408	+0.03(+0.30%)
Nov 04, 2005	9.978	10.01	9.821	9.914	646,130	-0.07(-0.72%)
Nov 03, 2005	9.969	10.18	9.897	9.986	865,357	+0.08(+0.77%)
Nov 02, 2005	9.736	9.910	9.736	9.910	601,578	+0.14(+1.39%)
Nov 01, 2005	10.01	10.01	9.753	9.774	676,775	-0.24(-2.37%)
Oct 31, 2005	9.990	10.09	9.842	10.01	1,144,224	+0.18(+1.86%)
Oct 28, 2005	9.778	9.880	9.744	9.829	1,129,608	+0.08(+0.83%)
Oct 27, 2005	10.01	10.01	9.715	9.749	608,414	-0.22(-2.25%)
Oct 26, 2005	10.12	10.21	9.952	9.973	688,797	-0.12(-1.18%)
Oct 25, 2005	9.884	10.13	9.808	10.09	861,350	+0.17(+1.67%)
Oct 24, 2005	9.765	9.969	9.634	9.927	745,843	+0.16(+1.61%)
Oct 21, 2005	9.761	9.876	9.727	9.770	544,060	+0.01(+0.13%)
Oct 20, 2005	9.884	10.09	9.727	9.757	661,453	-0.15(-1.54%)
Oct 19, 2005	9.914	10.06	9.761	9.910	1,170,154	-0.05(-0.47%)
Oct 18, 2005	10.08	10.17	9.918	9.956	1,197,734	-0.16(-1.55%)
Oct 17, 2005	9.757	10.14	9.740	10.11	1,767,253	+0.16(+1.58%)
Oct 14, 2005	9.922	10.17	9.880	9.956	704,355	+0.03(+0.34%)
Oct 13, 2005	10.01	10.03	9.587	9.922	2,051,305	-0.20(-2.01%)
Oct 12, 2005	10.35	10.49	10.08	10.13	2,037,397	-0.48(-4.56%)
Oct 11, 2005	10.71	10.86	10.54	10.61	1,555,805	-0.01(-0.08%)
Oct 10, 2005	11.03	11.03	10.60	10.62	1,600,829	-0.51(-4.61%)
Oct 07, 2005	11.14	11.31	10.94	11.13	1,159,782	+0.13(+1.16%)
Oct 06, 2005	11.11	11.41	10.82	11.00	1,119,944	-0.31(-2.77%)
Oct 05, 2005	11.84	11.99	11.32	11.32	613,835	-0.62(-5.19%)
Oct 04, 2005	11.94	12.12	11.91	11.94	866,300	+0.00(+0.00%)

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.