Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	11.62	11.62	11.47	11.52	5,503,436	-0.10(-0.87%)
Dec 29, 2005	11.59	11.73	11.56	11.62	4,822,799	+0.04(+0.32%)
Dec 28, 2005	11.46	11.63	11.45	11.58	5,700,681	+0.11(+0.94%)
Dec 27, 2005	11.58	11.62	11.38	11.47	6,292,419	-0.06(-0.50%)
Dec 23, 2005	11.46	11.57	11.44	11.53	6,286,863	+0.08(+0.74%)
Dec 22, 2005	11.58	11.58	11.44	11.45	7,350,879	-0.07(-0.60%)
Dec 21, 2005	11.21	11.62	11.20	11.51	11,765,296	+0.36(+3.24%)
Dec 20, 2005	11.28	11.30	11.10	11.15	11,270,792	-0.06(-0.54%)
Dec 19, 2005	11.55	11.55	11.21	11.21	12,818,199	-0.22(-1.91%)
Dec 16, 2005	11.51	11.58	11.41	11.43	7,459,225	+0.02(+0.18%)
Dec 15, 2005	11.34	11.45	11.26	11.41	11,179,114	-0.01(-0.09%)
Dec 14, 2005	11.51	11.54	11.38	11.42	12,907,099	-0.09(-0.79%)
Dec 13, 2005	11.28	11.54	11.26	11.51	17,960,480	+0.08(+0.68%)
Dec 12, 2005	11.57	11.57	11.21	11.44	17,471,534	-0.09(-0.75%)
Dec 09, 2005	11.56	11.58	11.50	11.52	10,973,534	-0.10(-0.83%)
Dec 08, 2005	11.77	11.78	11.54	11.62	11,434,700	-0.16(-1.36%)
Dec 07, 2005	11.84	11.87	11.73	11.78	11,915,314	-0.05(-0.39%)
Dec 06, 2005	11.70	11.91	11.70	11.82	14,315,601	+0.17(+1.43%)
Dec 05, 2005	11.68	11.69	11.57	11.66	14,498,956	+0.00(+0.04%)
Dec 02, 2005	11.68	11.71	11.55	11.65	12,054,219	+0.01(+0.09%)
Dec 01, 2005	11.58	11.68	11.51	11.64	16,121,372	+0.14(+1.25%)
Nov 30, 2005	11.57	11.74	11.48	11.50	16,476,970	-0.10(-0.87%)
Nov 29, 2005	11.48	11.66	11.47	11.60	15,193,483	+0.11(+0.93%)
Nov 28, 2005	11.44	11.59	11.38	11.49	13,623,851	-0.03(-0.30%)
Nov 25, 2005	11.32	11.53	11.27	11.53	9,759,500	+0.15(+1.33%)
Nov 23, 2005	11.29	11.40	11.19	11.38	13,829,431	+0.09(+0.78%)
Nov 22, 2005	11.05	11.30	10.98	11.29	14,854,554	+0.22(+1.99%)
Nov 21, 2005	11.15	11.22	11.04	11.07	15,807,446	-0.08(-0.74%)
Nov 18, 2005	11.11	11.24	11.08	11.15	24,102,882	+0.05(+0.45%)
Nov 17, 2005	10.90	11.17	10.89	11.10	18,138,280	+0.24(+2.24%)
Nov 16, 2005	10.80	10.86	10.74	10.86	13,979,449	-0.00(-0.03%)
Nov 15, 2005	10.79	10.93	10.79	10.86	15,710,212	+0.02(+0.15%)
Nov 14, 2005	10.88	10.93	10.81	10.84	12,976,552	-0.04(-0.36%)
Nov 11, 2005	10.80	10.90	10.75	10.88	9,303,890	+0.03(+0.32%)
Nov 10, 2005	10.90	10.95	10.74	10.85	12,187,568	-0.03(-0.30%)
Nov 09, 2005	10.80	10.93	10.77	10.88	9,045,526	+0.07(+0.68%)
Nov 08, 2005	10.62	10.83	10.52	10.81	12,957,105	+0.12(+1.09%)
Nov 07, 2005	10.61	10.76	10.61	10.69	10,765,176	+0.09(+0.90%)
Nov 04, 2005	10.70	10.71	10.51	10.60	12,893,208	-0.10(-0.90%)
Nov 03, 2005	10.67	10.78	10.65	10.69	12,398,705	+0.04(+0.41%)
Nov 02, 2005	10.61	10.68	10.59	10.65	9,014,967	+0.06(+0.57%)
Nov 01, 2005	10.45	10.67	10.45	10.59	15,146,255	+0.15(+1.46%)
Oct 31, 2005	10.42	10.54	10.40	10.44	8,651,034	+0.09(+0.82%)
Oct 28, 2005	10.33	10.43	10.26	10.35	8,637,144	+0.08(+0.81%)
Oct 27, 2005	10.35	10.52	10.26	10.27	13,312,703	-0.08(-0.75%)
Oct 26, 2005	10.24	10.54	10.20	10.35	25,172,454	+0.12(+1.20%)
Oct 25, 2005	10.08	10.23	10.07	10.22	22,594,368	+0.19(+1.88%)
Oct 24, 2005	9.995	10.11	9.943	10.03	13,490,502	+0.05(+0.48%)
Oct 21, 2005	9.998	10.02	9.876	9.987	23,102,762	-0.02(-0.16%)
Oct 20, 2005	10.14	10.20	9.972	10.00	17,527,096	-0.17(-1.67%)
Oct 19, 2005	10.02	10.19	9.956	10.17	13,526,617	+0.16(+1.64%)
Oct 18, 2005	10.18	10.18	9.915	10.01	28,842,338	-0.17(-1.68%)
Oct 17, 2005	10.29	10.30	10.12	10.18	15,293,495	-0.05(-0.53%)
Oct 14, 2005	10.19	10.25	10.08	10.23	11,120,774	+0.01(+0.08%)
Oct 13, 2005	10.25	10.27	10.07	10.23	15,976,910	-0.13(-1.24%)
Oct 12, 2005	10.39	10.42	10.28	10.35	12,745,968	+0.04(+0.43%)
Oct 11, 2005	10.28	10.38	10.22	10.31	10,076,205	-0.06(-0.60%)
Oct 10, 2005	10.40	10.47	10.25	10.37	6,998,059	+0.04(+0.40%)
Oct 07, 2005	10.35	10.42	10.28	10.33	20,474,670	+0.10(+0.93%)
Oct 06, 2005	10.24	10.34	10.13	10.23	11,056,878	+0.01(+0.06%)
Oct 05, 2005	10.35	10.35	10.21	10.23	15,151,812	-0.15(-1.47%)
Oct 04, 2005	10.25	10.56	10.25	10.38	21,016,402	+0.11(+1.11%)

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.