Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	10.50	10.61	10.40	10.56	415,400	+0.01(+0.09%)
Dec 29, 2005	10.69	10.73	10.54	10.55	825,900	-0.14(-1.31%)
Dec 28, 2005	10.63	10.75	10.56	10.69	751,900	+0.10(+0.94%)
Dec 27, 2005	10.65	10.87	10.56	10.59	572,200	-0.09(-0.84%)
Dec 23, 2005	10.44	10.72	10.42	10.68	681,300	+0.24(+2.30%)
Dec 22, 2005	10.38	10.48	10.28	10.44	918,300	+0.06(+0.58%)
Dec 21, 2005	10.33	10.46	10.15	10.38	897,500	+0.04(+0.39%)
Dec 20, 2005	10.45	10.50	10.33	10.34	324,800	-0.15(-1.43%)
Dec 19, 2005	10.48	10.59	10.43	10.49	398,900	-0.02(-0.19%)
Dec 16, 2005	10.54	10.73	10.51	10.51	668,400	-0.02(-0.19%)
Dec 15, 2005	10.56	10.69	10.38	10.53	676,800	-0.08(-0.75%)
Dec 14, 2005	10.75	10.84	10.33	10.61	901,100	-0.14(-1.30%)
Dec 13, 2005	10.73	10.83	10.65	10.75	772,700	+0.00(+0.00%)
Dec 12, 2005	10.65	10.85	10.63	10.75	687,800	+0.08(+0.75%)
Dec 09, 2005	10.65	10.77	10.56	10.67	1,059,200	+0.03(+0.28%)
Dec 08, 2005	10.70	10.74	10.55	10.64	669,800	-0.07(-0.65%)
Dec 07, 2005	10.85	10.89	10.62	10.71	560,700	-0.18(-1.65%)
Dec 06, 2005	10.71	11.03	10.65	10.89	691,200	+0.19(+1.78%)
Dec 05, 2005	10.70	10.78	10.55	10.70	500,200	-0.02(-0.19%)
Dec 02, 2005	10.90	10.93	10.64	10.72	938,100	-0.21(-1.92%)
Dec 01, 2005	10.70	10.93	10.55	10.93	688,400	+0.30(+2.82%)
Nov 30, 2005	10.43	10.67	10.34	10.63	1,046,400	+0.33(+3.20%)
Nov 29, 2005	10.02	10.55	10.00	10.30	1,388,900	+0.29(+2.90%)
Nov 28, 2005	10.08	10.09	9.850	10.01	817,500	-0.17(-1.67%)
Nov 25, 2005	10.27	10.31	10.13	10.18	226,600	-0.12(-1.17%)
Nov 23, 2005	10.16	10.30	10.12	10.30	389,100	+0.05(+0.49%)
Nov 22, 2005	10.23	10.25	9.980	10.25	740,900	-0.01(-0.10%)
Nov 21, 2005	9.860	10.33	9.840	10.26	1,380,200	+0.49(+5.02%)
Nov 18, 2005	9.400	9.840	9.380	9.770	974,500	+0.36(+3.83%)
Nov 17, 2005	9.380	9.470	9.320	9.410	449,300	+0.01(+0.11%)
Nov 16, 2005	9.310	9.460	9.270	9.400	622,900	+0.04(+0.43%)
Nov 15, 2005	9.430	9.470	9.350	9.360	450,100	-0.03(-0.32%)
Nov 14, 2005	9.500	9.580	9.350	9.390	636,100	-0.07(-0.74%)
Nov 11, 2005	9.600	9.620	9.330	9.460	655,900	-0.07(-0.73%)
Nov 10, 2005	9.620	9.660	9.450	9.530	790,400	-0.07(-0.73%)
Nov 09, 2005	9.550	9.700	9.550	9.600	589,600	+0.03(+0.31%)
Nov 08, 2005	9.640	9.650	9.470	9.570	720,800	-0.17(-1.75%)
Nov 07, 2005	9.700	9.750	9.400	9.740	720,700	+0.03(+0.31%)
Nov 04, 2005	9.700	9.860	9.630	9.710	1,113,900	+0.09(+0.94%)
Nov 03, 2005	9.500	9.620	9.420	9.620	563,900	+0.07(+0.73%)
Nov 02, 2005	9.440	9.550	9.320	9.550	450,500	+0.10(+1.06%)
Nov 01, 2005	9.500	9.560	9.370	9.450	646,500	-0.11(-1.15%)
Oct 31, 2005	9.350	9.620	9.350	9.560	624,500	+0.19(+2.03%)
Oct 28, 2005	9.330	9.390	9.114	9.370	1,134,300	+0.11(+1.19%)
Oct 27, 2005	9.560	9.600	9.250	9.260	1,679,800	-0.32(-3.34%)
Oct 26, 2005	9.300	9.600	9.200	9.580	1,678,000	+0.24(+2.57%)
Oct 25, 2005	9.400	9.440	9.230	9.340	1,803,300	-0.11(-1.16%)
Oct 24, 2005	9.460	9.650	9.290	9.450	1,314,700	-0.01(-0.11%)
Oct 21, 2005	9.250	9.620	8.680	9.460	5,688,600	-1.11(-10.50%)
Oct 20, 2005	10.65	10.83	10.49	10.57	1,856,500	-0.08(-0.75%)
Oct 19, 2005	10.61	10.69	10.55	10.65	1,091,600	+0.04(+0.38%)
Oct 18, 2005	10.70	10.72	10.37	10.61	1,361,300	-0.10(-0.93%)
Oct 17, 2005	10.65	10.76	10.65	10.71	776,800	+0.03(+0.28%)
Oct 14, 2005	10.85	10.91	10.65	10.68	412,600	-0.11(-1.02%)
Oct 13, 2005	10.54	10.88	10.52	10.79	983,100	+0.25(+2.37%)
Oct 12, 2005	10.55	10.64	10.43	10.54	1,402,300	-0.05(-0.47%)
Oct 11, 2005	11.00	11.05	10.57	10.59	2,569,300	-0.40(-3.64%)
Oct 10, 2005	11.17	11.25	10.97	10.99	426,500	-0.18(-1.61%)
Oct 07, 2005	11.17	11.26	11.08	11.17	1,178,600	+0.09(+0.81%)
Oct 06, 2005	11.04	11.12	11.01	11.08	1,629,500	+0.05(+0.45%)
Oct 05, 2005	11.22	11.28	10.95	11.03	2,049,300	-0.19(-1.69%)
Oct 04, 2005	11.32	11.40	11.21	11.22	593,200	-0.17(-1.49%)

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.