Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	10.31	10.47	10.25	10.38	4,539,172	-0.02(-0.20%)
Dec 29, 2005	10.38	10.48	10.35	10.40	4,806,088	+0.06(+0.62%)
Dec 28, 2005	10.23	10.41	10.23	10.33	4,404,595	+0.17(+1.66%)
Dec 27, 2005	10.37	10.44	10.16	10.16	4,495,379	-0.20(-1.93%)
Dec 23, 2005	10.28	10.49	10.27	10.36	3,622,067	+0.10(+0.94%)
Dec 22, 2005	10.32	10.33	10.18	10.27	5,483,128	+0.02(+0.18%)
Dec 21, 2005	10.20	10.25	10.12	10.25	7,091,018	+0.04(+0.43%)
Dec 20, 2005	10.03	10.23	9.934	10.20	10,612,713	+0.07(+0.69%)
Dec 19, 2005	10.16	10.36	10.11	10.13	7,341,312	-0.03(-0.29%)
Dec 16, 2005	10.21	10.29	10.00	10.16	10,757,519	-0.05(-0.51%)
Dec 15, 2005	10.35	10.34	10.13	10.21	8,315,636	-0.13(-1.28%)
Dec 14, 2005	10.32	10.44	10.31	10.35	6,397,995	+0.02(+0.23%)
Dec 13, 2005	10.43	10.49	10.28	10.32	10,488,046	-0.31(-2.87%)
Dec 12, 2005	10.70	10.77	10.59	10.63	4,874,496	-0.02(-0.22%)
Dec 09, 2005	10.62	10.73	10.49	10.65	4,627,718	+0.02(+0.18%)
Dec 08, 2005	10.53	10.65	10.42	10.63	7,162,622	+0.04(+0.40%)
Dec 07, 2005	10.32	10.63	10.34	10.59	12,899,561	+0.27(+2.65%)
Dec 06, 2005	10.32	10.44	10.27	10.32	7,392,138	+0.13(+1.23%)
Dec 05, 2005	10.39	10.40	10.17	10.19	7,347,066	-0.23(-2.23%)
Dec 02, 2005	10.41	10.60	10.31	10.43	10,521,930	+0.02(+0.15%)
Dec 01, 2005	10.17	10.46	10.09	10.41	10,498,914	+0.33(+3.29%)
Nov 30, 2005	10.02	10.21	10.01	10.08	6,492,615	-0.07(-0.68%)
Nov 29, 2005	10.10	10.29	10.04	10.15	7,329,485	+0.05(+0.45%)
Nov 28, 2005	10.38	10.38	10.04	10.10	11,168,282	-0.39(-3.71%)
Nov 25, 2005	10.62	10.63	10.42	10.49	3,665,222	-0.16(-1.53%)
Nov 23, 2005	10.37	10.70	10.37	10.65	7,539,821	+0.33(+3.24%)
Nov 22, 2005	10.48	10.49	10.28	10.32	11,625,396	-0.27(-2.57%)
Nov 21, 2005	10.84	10.84	10.53	10.59	9,144,514	-0.28(-2.62%)
Nov 18, 2005	10.77	10.88	10.68	10.88	6,093,359	+0.14(+1.34%)
Nov 17, 2005	10.47	10.75	10.47	10.73	6,779,030	+0.25(+2.43%)
Nov 16, 2005	10.47	10.55	10.26	10.48	6,842,962	+0.04(+0.41%)
Nov 15, 2005	10.60	10.60	10.35	10.43	6,869,174	-0.30(-2.78%)
Nov 14, 2005	10.71	10.88	10.67	10.73	5,735,660	-0.03(-0.29%)
Nov 11, 2005	10.88	10.96	10.68	10.76	4,906,781	-0.12(-1.09%)
Nov 10, 2005	10.68	10.94	10.57	10.88	10,726,192	+0.11(+1.06%)
Nov 09, 2005	9.997	10.83	10.22	10.77	19,094,572	+0.77(+7.73%)
Nov 08, 2005	10.12	10.13	9.959	9.997	7,121,706	-0.17(-1.68%)
Nov 07, 2005	10.03	10.25	10.01	10.17	9,891,560	+0.13(+1.34%)
Nov 04, 2005	10.06	10.11	9.887	10.03	6,540,883	-0.06(-0.57%)
Nov 03, 2005	9.964	10.13	9.882	10.09	14,238,297	+0.28(+2.89%)
Nov 02, 2005	9.510	9.807	9.401	9.807	7,681,430	+0.31(+3.23%)
Nov 01, 2005	9.487	9.549	9.419	9.501	8,184,255	-0.10(-1.03%)
Oct 31, 2005	9.354	9.743	9.354	9.599	14,071,435	+0.29(+3.13%)
Oct 28, 2005	9.056	9.308	9.003	9.308	12,619,219	+0.23(+2.59%)
Oct 27, 2005	9.455	9.490	9.066	9.074	7,494,749	-0.38(-4.00%)
Oct 26, 2005	9.612	9.712	9.452	9.452	5,864,483	-0.19(-1.95%)
Oct 25, 2005	9.588	9.667	9.469	9.640	8,558,578	+0.06(+0.62%)
Oct 24, 2005	9.549	9.615	9.408	9.580	9,045,100	+0.04(+0.39%)
Oct 21, 2005	9.604	9.695	9.499	9.543	6,719,254	-0.08(-0.88%)
Oct 20, 2005	9.850	9.953	9.615	9.627	6,863,740	-0.19(-1.96%)
Oct 19, 2005	9.591	9.851	9.494	9.820	9,151,227	+0.16(+1.70%)
Oct 18, 2005	9.799	9.839	9.604	9.656	5,472,899	-0.14(-1.45%)
Oct 17, 2005	10.00	10.01	9.726	9.798	7,710,200	-0.22(-2.20%)
Oct 14, 2005	9.920	10.13	9.778	10.02	6,253,829	+0.13(+1.35%)
Oct 13, 2005	9.721	9.900	9.696	9.886	7,221,759	+0.15(+1.49%)
Oct 12, 2005	9.972	9.981	9.627	9.740	11,634,027	-0.27(-2.73%)
Oct 11, 2005	9.986	10.12	9.965	10.01	6,683,771	+0.04(+0.41%)
Oct 10, 2005	10.14	10.18	9.867	9.973	7,164,860	-0.19(-1.91%)
Oct 07, 2005	10.23	10.31	10.13	10.17	7,952,502	+0.00(+0.00%)
Oct 06, 2005	9.618	10.37	9.618	10.17	20,001,768	+0.22(+2.19%)
Oct 05, 2005	10.10	10.14	9.926	9.950	7,073,117	-0.11(-1.12%)
Oct 04, 2005	10.24	10.30	10.06	10.06	8,211,427	-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.