Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	11.71	12.09	11.64	11.87	2,734,884	+0.04(+0.30%)
Dec 29, 2005	11.99	12.09	11.79	11.83	3,835,811	-0.23(-1.87%)
Dec 28, 2005	11.73	12.11	11.62	12.06	4,175,492	+0.41(+3.48%)
Dec 27, 2005	12.05	12.05	11.51	11.65	2,898,121	-0.42(-3.47%)
Dec 23, 2005	12.11	12.11	11.74	12.07	2,366,940	-0.04(-0.36%)
Dec 22, 2005	12.29	12.35	12.02	12.11	2,264,190	-0.11(-0.90%)
Dec 21, 2005	12.22	12.35	12.12	12.22	2,844,501	+0.07(+0.59%)
Dec 20, 2005	11.82	12.18	11.77	12.15	3,473,413	+0.38(+3.26%)
Dec 19, 2005	12.07	12.12	11.66	11.77	4,571,435	-0.27(-2.20%)
Dec 16, 2005	12.18	12.29	11.99	12.03	4,094,138	-0.14(-1.17%)
Dec 15, 2005	12.31	12.30	12.00	12.18	3,687,629	-0.13(-1.05%)
Dec 14, 2005	12.20	12.36	11.98	12.30	4,003,010	+0.10(+0.85%)
Dec 13, 2005	12.55	12.66	12.17	12.20	5,164,160	-0.29(-2.33%)
Dec 12, 2005	12.54	12.62	12.34	12.49	3,316,780	+0.05(+0.44%)
Dec 09, 2005	12.44	12.52	12.31	12.44	4,661,242	-0.10(-0.77%)
Dec 08, 2005	12.02	12.55	12.02	12.53	5,957,895	+0.54(+4.50%)
Dec 07, 2005	11.98	12.11	11.80	11.99	4,716,447	+0.06(+0.54%)
Dec 06, 2005	11.80	12.07	11.74	11.93	4,844,025	+0.09(+0.75%)
Dec 05, 2005	11.83	12.22	11.72	11.84	5,768,244	+0.10(+0.82%)
Dec 02, 2005	11.86	12.00	11.49	11.74	4,343,748	-0.07(-0.56%)
Dec 01, 2005	11.53	11.84	11.50	11.81	6,353,045	+0.34(+2.92%)
Nov 30, 2005	11.32	11.62	11.16	11.48	4,710,900	+0.26(+2.33%)
Nov 29, 2005	11.23	11.42	11.04	11.21	4,469,478	+0.08(+0.71%)
Nov 28, 2005	11.66	11.68	11.07	11.13	6,249,503	-0.70(-5.93%)
Nov 25, 2005	11.85	11.95	11.76	11.84	911,275	+0.01(+0.08%)
Nov 23, 2005	11.76	12.00	11.49	11.83	4,547,927	-0.04(-0.37%)
Nov 22, 2005	11.57	11.91	11.55	11.87	4,019,651	+0.38(+3.29%)
Nov 21, 2005	11.22	11.57	11.18	11.49	4,242,847	+0.32(+2.83%)
Nov 18, 2005	11.30	11.30	10.99	11.18	4,445,705	-0.05(-0.46%)
Nov 17, 2005	11.16	11.39	11.10	11.23	6,907,735	+0.20(+1.80%)
Nov 16, 2005	10.72	11.05	10.66	11.03	4,783,802	+0.30(+2.84%)
Nov 15, 2005	10.79	11.06	10.69	10.72	4,874,665	-0.06(-0.60%)
Nov 14, 2005	10.70	10.89	10.64	10.79	4,168,096	+0.23(+2.13%)
Nov 11, 2005	10.41	10.66	10.41	10.56	4,069,837	+0.07(+0.67%)
Nov 10, 2005	10.96	10.99	10.45	10.49	7,064,633	-0.63(-5.68%)
Nov 09, 2005	11.21	11.40	10.84	11.12	6,106,605	-0.08(-0.73%)
Nov 08, 2005	11.17	11.41	11.11	11.21	5,415,884	-0.07(-0.64%)
Nov 07, 2005	11.55	11.55	11.04	11.28	6,591,298	-0.27(-2.33%)
Nov 04, 2005	12.11	12.11	11.47	11.55	6,663,671	-0.56(-4.64%)
Nov 03, 2005	12.36	12.40	12.02	12.11	5,217,516	-0.17(-1.37%)
Nov 02, 2005	11.85	12.31	11.83	12.28	5,113,446	+0.30(+2.50%)
Nov 01, 2005	11.83	12.02	11.67	11.98	6,180,827	+0.15(+1.30%)
Oct 31, 2005	11.66	11.91	11.48	11.83	5,763,754	+0.13(+1.13%)
Oct 28, 2005	11.17	11.72	10.98	11.69	6,023,401	+0.53(+4.77%)
Oct 27, 2005	11.49	11.67	11.13	11.16	5,637,231	-0.30(-2.66%)
Oct 26, 2005	11.54	11.90	11.32	11.47	5,208,800	-0.07(-0.62%)
Oct 25, 2005	11.35	11.55	11.20	11.54	4,632,715	+0.26(+2.33%)
Oct 24, 2005	10.79	11.31	10.79	11.27	4,540,003	+0.34(+3.13%)
Oct 21, 2005	10.45	11.00	10.24	10.93	8,756,172	+0.49(+4.66%)
Oct 20, 2005	10.82	11.02	10.21	10.45	7,069,651	-0.38(-3.53%)
Oct 19, 2005	10.51	10.88	10.06	10.83	6,988,561	+0.32(+3.06%)
Oct 18, 2005	10.82	11.03	10.48	10.51	6,101,058	-0.50(-4.56%)
Oct 17, 2005	10.78	11.07	10.78	11.01	5,724,397	+0.34(+3.19%)
Oct 14, 2005	10.50	10.75	10.27	10.67	8,625,160	+0.17(+1.62%)
Oct 13, 2005	10.93	10.93	10.20	10.50	10,995,534	-0.53(-4.81%)
Oct 12, 2005	11.31	11.41	10.82	11.03	5,274,306	-0.31(-2.76%)
Oct 11, 2005	11.36	11.50	11.30	11.34	3,988,747	+0.25(+2.25%)
Oct 10, 2005	11.32	11.36	10.93	11.09	4,458,912	-0.12(-1.11%)
Oct 07, 2005	11.32	11.35	11.00	11.21	5,609,761	+0.07(+0.66%)
Oct 06, 2005	11.27	11.49	10.88	11.14	9,254,865	-0.42(-3.65%)
Oct 05, 2005	12.03	12.07	11.53	11.56	6,833,512	-0.48(-3.95%)
Oct 04, 2005	12.59	12.62	12.04	12.04	3,837,924	-0.55(-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.