Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	10.73	10.77	10.66	10.73	7,674,050	-0.04(-0.36%)
Dec 29, 2005	10.79	10.84	10.76	10.77	6,607,909	-0.02(-0.14%)
Dec 28, 2005	10.86	10.89	10.78	10.79	7,878,379	-0.08(-0.71%)
Dec 27, 2005	10.94	10.99	10.84	10.86	6,340,349	-0.07(-0.67%)
Dec 23, 2005	10.95	10.96	10.91	10.94	5,313,727	+0.01(+0.08%)
Dec 22, 2005	10.89	10.93	10.83	10.93	7,753,674	+0.05(+0.47%)
Dec 21, 2005	10.91	10.97	10.83	10.88	11,806,299	+0.05(+0.43%)
Dec 20, 2005	10.84	10.86	10.80	10.83	8,471,754	-0.04(-0.38%)
Dec 19, 2005	10.89	10.97	10.85	10.87	10,488,406	-0.02(-0.16%)
Dec 16, 2005	10.88	11.01	10.88	10.89	18,244,422	+0.01(+0.06%)
Dec 15, 2005	10.94	10.95	10.86	10.88	11,040,797	-0.05(-0.48%)
Dec 14, 2005	10.84	10.95	10.82	10.93	14,540,737	+0.14(+1.30%)
Dec 13, 2005	10.63	10.86	10.62	10.79	11,539,032	+0.15(+1.36%)
Dec 12, 2005	10.69	10.72	10.61	10.65	9,262,431	-0.04(-0.42%)
Dec 09, 2005	10.65	10.76	10.61	10.69	8,843,527	+0.07(+0.66%)
Dec 08, 2005	10.69	10.75	10.58	10.62	12,709,679	-0.05(-0.48%)
Dec 07, 2005	10.74	10.76	10.60	10.68	10,764,455	-0.08(-0.70%)
Dec 06, 2005	10.87	10.89	10.74	10.75	13,857,786	-0.03(-0.29%)
Dec 05, 2005	10.73	10.79	10.66	10.78	7,827,443	+0.05(+0.51%)
Dec 02, 2005	10.75	10.78	10.69	10.73	7,396,830	-0.02(-0.21%)
Dec 01, 2005	10.83	10.85	10.73	10.75	11,440,087	+0.01(+0.13%)
Nov 30, 2005	10.89	10.91	10.69	10.73	17,901,044	-0.17(-1.55%)
Nov 29, 2005	10.90	10.98	10.90	10.90	13,897,013	+0.01(+0.09%)
Nov 28, 2005	10.99	11.02	10.89	10.89	15,108,936	-0.10(-0.87%)
Nov 25, 2005	10.98	10.99	10.93	10.99	3,416,804	+0.01(+0.12%)
Nov 23, 2005	10.87	11.05	10.85	10.98	13,492,160	+0.07(+0.67%)
Nov 22, 2005	10.73	10.91	10.73	10.90	17,409,248	+0.11(+0.98%)
Nov 21, 2005	10.65	10.80	10.64	10.80	16,387,896	+0.12(+1.12%)
Nov 18, 2005	10.66	10.71	10.57	10.68	18,385,812	+0.02(+0.19%)
Nov 17, 2005	10.41	10.66	10.41	10.66	14,315,331	+0.24(+2.30%)
Nov 16, 2005	10.51	10.57	10.39	10.42	13,788,994	-0.09(-0.85%)
Nov 15, 2005	10.66	10.67	10.45	10.51	15,856,874	-0.15(-1.41%)
Nov 14, 2005	10.60	10.67	10.58	10.66	15,053,902	+0.04(+0.39%)
Nov 11, 2005	10.51	10.62	10.46	10.62	17,784,828	+0.12(+1.14%)
Nov 10, 2005	10.32	10.52	10.32	10.50	15,962,845	+0.17(+1.69%)
Nov 09, 2005	10.28	10.37	10.26	10.32	9,866,636	+0.05(+0.45%)
Nov 08, 2005	10.25	10.28	10.22	10.28	9,690,702	-0.02(-0.22%)
Nov 07, 2005	10.20	10.32	10.23	10.30	9,412,897	+0.10(+0.95%)
Nov 04, 2005	10.21	10.21	10.16	10.20	12,108,987	+0.04(+0.37%)
Nov 03, 2005	10.17	10.24	10.12	10.16	15,207,295	-0.02(-0.22%)
Nov 02, 2005	10.23	10.26	10.14	10.19	12,424,848	-0.04(-0.43%)
Nov 01, 2005	10.25	10.28	10.20	10.23	17,487,994	-0.05(-0.51%)
Oct 31, 2005	10.36	10.36	10.25	10.28	20,087,190	-0.08(-0.76%)
Oct 28, 2005	10.20	10.36	10.19	10.36	15,933,571	+0.18(+1.80%)
Oct 27, 2005	10.19	10.26	10.18	10.18	14,618,605	-0.02(-0.24%)
Oct 26, 2005	10.20	10.24	10.18	10.20	12,786,962	-0.02(-0.23%)
Oct 25, 2005	10.20	10.25	10.18	10.23	10,939,218	-0.02(-0.18%)
Oct 24, 2005	10.18	10.24	10.16	10.24	13,261,778	+0.14(+1.39%)
Oct 21, 2005	10.18	10.23	10.06	10.10	22,476,786	+0.01(+0.07%)
Oct 20, 2005	10.20	10.21	10.05	10.10	18,075,220	-0.10(-0.97%)
Oct 19, 2005	10.00	10.22	9.992	10.20	13,731,618	+0.14(+1.36%)
Oct 18, 2005	10.10	10.14	10.04	10.06	15,639,665	-0.04(-0.41%)
Oct 17, 2005	10.09	10.14	10.03	10.10	10,529,389	+0.03(+0.27%)
Oct 14, 2005	10.05	10.11	10.02	10.07	11,673,397	+0.08(+0.75%)
Oct 13, 2005	9.852	10.03	9.848	9.999	12,052,782	+0.11(+1.14%)
Oct 12, 2005	9.881	9.970	9.842	9.886	13,399,949	+0.00(+0.02%)
Oct 11, 2005	9.889	9.944	9.866	9.884	13,956,731	+0.00(+0.03%)
Oct 10, 2005	9.995	10.00	9.878	9.881	14,707,011	-0.12(-1.23%)
Oct 07, 2005	10.05	10.09	9.960	10.00	10,504,799	+0.05(+0.55%)
Oct 06, 2005	9.855	10.00	9.847	9.949	14,077,923	+0.07(+0.74%)
Oct 05, 2005	9.869	9.949	9.859	9.876	10,829,442	+0.01(+0.07%)
Oct 04, 2005	9.983	10.06	9.869	9.869	12,075,615	-0.11(-1.15%)

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.