Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	11.43	11.81	11.37	11.59	2,801,694	+0.04(+0.30%)
Dec 29, 2005	11.71	11.80	11.51	11.55	3,929,516	-0.22(-1.87%)
Dec 28, 2005	11.45	11.82	11.34	11.77	4,277,495	+0.40(+3.48%)
Dec 27, 2005	11.76	11.76	11.23	11.38	2,968,919	-0.41(-3.47%)
Dec 23, 2005	11.83	11.83	11.46	11.78	2,424,762	-0.04(-0.36%)
Dec 22, 2005	12.00	12.05	11.73	11.83	2,319,502	-0.11(-0.90%)
Dec 21, 2005	11.93	12.05	11.83	11.93	2,913,989	+0.07(+0.59%)
Dec 20, 2005	11.53	11.89	11.49	11.86	3,558,266	+0.38(+3.27%)
Dec 19, 2005	11.78	11.83	11.38	11.49	4,683,111	-0.26(-2.20%)
Dec 16, 2005	11.89	12.00	11.71	11.75	4,194,153	-0.14(-1.17%)
Dec 15, 2005	12.01	12.01	11.71	11.89	3,777,715	-0.13(-1.05%)
Dec 14, 2005	11.91	12.06	11.69	12.01	4,100,800	+0.10(+0.85%)
Dec 13, 2005	12.25	12.36	11.88	11.91	5,290,316	-0.28(-2.33%)
Dec 12, 2005	12.24	12.32	12.05	12.19	3,397,805	+0.05(+0.44%)
Dec 09, 2005	12.14	12.22	12.01	12.14	4,775,112	-0.09(-0.77%)
Dec 08, 2005	11.73	12.25	11.73	12.23	6,103,441	+0.53(+4.50%)
Dec 07, 2005	11.69	11.82	11.52	11.71	4,831,665	+0.06(+0.54%)
Dec 06, 2005	11.52	11.78	11.46	11.64	4,962,360	+0.09(+0.75%)
Dec 05, 2005	11.55	11.93	11.44	11.56	5,909,157	+0.09(+0.82%)
Dec 02, 2005	11.58	11.71	11.22	11.46	4,449,862	-0.06(-0.56%)
Dec 01, 2005	11.26	11.56	11.23	11.53	6,508,244	+0.33(+2.92%)
Nov 30, 2005	11.05	11.34	10.89	11.20	4,825,983	+0.25(+2.33%)
Nov 29, 2005	10.96	11.15	10.78	10.95	4,578,663	+0.08(+0.71%)
Nov 28, 2005	11.38	11.40	10.81	10.87	6,402,173	-0.69(-5.93%)
Nov 25, 2005	11.57	11.66	11.48	11.55	933,537	+0.01(+0.08%)
Nov 23, 2005	11.47	11.72	11.21	11.55	4,659,028	-0.04(-0.37%)
Nov 22, 2005	11.29	11.62	11.27	11.59	4,117,847	+0.37(+3.29%)
Nov 21, 2005	10.95	11.29	10.91	11.22	4,346,496	+0.31(+2.83%)
Nov 18, 2005	11.03	11.03	10.73	10.91	4,554,310	-0.05(-0.46%)
Nov 17, 2005	10.89	11.11	10.83	10.96	7,076,484	+0.19(+1.80%)
Nov 16, 2005	10.47	10.79	10.41	10.77	4,900,666	+0.30(+2.84%)
Nov 15, 2005	10.53	10.79	10.43	10.47	4,993,749	-0.06(-0.60%)
Nov 14, 2005	10.44	10.63	10.39	10.53	4,269,919	+0.22(+2.13%)
Nov 11, 2005	10.16	10.41	10.16	10.31	4,169,259	+0.07(+0.67%)
Nov 10, 2005	10.70	10.73	10.20	10.24	7,237,215	-0.62(-5.68%)
Nov 09, 2005	10.94	11.13	10.58	10.86	6,255,783	-0.08(-0.73%)
Nov 08, 2005	10.90	11.13	10.85	10.94	5,548,189	-0.07(-0.64%)
Nov 07, 2005	11.27	11.27	10.78	11.01	6,752,317	-0.26(-2.33%)
Nov 04, 2005	11.82	11.82	11.20	11.27	6,826,459	-0.55(-4.64%)
Nov 03, 2005	12.07	12.11	11.73	11.82	5,344,975	-0.16(-1.37%)
Nov 02, 2005	11.56	12.02	11.55	11.98	5,238,363	+0.29(+2.50%)
Nov 01, 2005	11.54	11.73	11.39	11.69	6,331,819	+0.15(+1.30%)
Oct 31, 2005	11.38	11.63	11.21	11.54	5,904,557	+0.13(+1.13%)
Oct 28, 2005	10.90	11.44	10.72	11.41	6,170,547	+0.52(+4.77%)
Oct 27, 2005	11.22	11.39	10.86	10.89	5,774,944	-0.30(-2.66%)
Oct 26, 2005	11.26	11.62	11.05	11.19	5,336,046	-0.07(-0.62%)
Oct 25, 2005	11.08	11.28	10.94	11.26	4,745,888	+0.26(+2.33%)
Oct 24, 2005	10.53	11.04	10.53	11.01	4,650,910	+0.33(+3.13%)
Oct 21, 2005	10.20	10.74	10.00	10.67	8,970,077	+0.47(+4.66%)
Oct 20, 2005	10.56	10.76	9.969	10.20	7,242,356	-0.37(-3.53%)
Oct 19, 2005	10.26	10.62	9.821	10.57	7,159,285	+0.31(+3.06%)
Oct 18, 2005	10.56	10.77	10.23	10.26	6,250,101	-0.49(-4.56%)
Oct 17, 2005	10.53	10.81	10.53	10.74	5,864,239	+0.33(+3.19%)
Oct 14, 2005	10.25	10.50	10.03	10.41	8,835,864	+0.17(+1.62%)
Oct 13, 2005	10.67	10.67	9.956	10.25	11,264,144	-0.52(-4.81%)
Oct 12, 2005	11.04	11.14	10.56	10.76	5,403,152	-0.30(-2.75%)
Oct 11, 2005	11.09	11.23	11.04	11.07	4,086,188	+0.24(+2.25%)
Oct 10, 2005	11.05	11.09	10.67	10.82	4,567,839	-0.12(-1.11%)
Oct 07, 2005	11.05	11.08	10.74	10.95	5,746,802	+0.07(+0.66%)
Oct 06, 2005	11.00	11.22	10.62	10.87	9,480,952	-0.41(-3.65%)
Oct 05, 2005	11.74	11.78	11.26	11.29	7,000,448	-0.46(-3.95%)
Oct 04, 2005	12.29	12.32	11.75	11.75	3,931,681	-0.54(-4.40%)

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.