Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	11.56	11.56	11.41	11.46	5,530,473	-0.10(-0.87%)
Dec 29, 2005	11.54	11.67	11.50	11.56	4,846,492	+0.04(+0.32%)
Dec 28, 2005	11.40	11.57	11.40	11.52	5,728,688	+0.11(+0.94%)
Dec 27, 2005	11.52	11.56	11.33	11.42	6,323,332	-0.06(-0.50%)
Dec 23, 2005	11.40	11.51	11.38	11.47	6,317,749	+0.08(+0.74%)
Dec 22, 2005	11.52	11.52	11.38	11.39	7,386,992	-0.07(-0.60%)
Dec 21, 2005	11.16	11.56	11.14	11.46	11,823,096	+0.36(+3.24%)
Dec 20, 2005	11.23	11.24	11.05	11.10	11,326,163	-0.06(-0.54%)
Dec 19, 2005	11.50	11.50	11.16	11.16	12,881,173	-0.22(-1.91%)
Dec 16, 2005	11.46	11.52	11.35	11.38	7,495,871	+0.02(+0.18%)
Dec 15, 2005	11.28	11.39	11.21	11.36	11,234,035	-0.01(-0.09%)
Dec 14, 2005	11.46	11.49	11.32	11.37	12,970,509	-0.09(-0.79%)
Dec 13, 2005	11.22	11.49	11.21	11.46	18,048,718	+0.08(+0.68%)
Dec 12, 2005	11.51	11.51	11.15	11.38	17,557,368	-0.09(-0.75%)
Dec 09, 2005	11.50	11.53	11.44	11.47	11,027,445	-0.10(-0.83%)
Dec 08, 2005	11.71	11.72	11.48	11.56	11,490,877	-0.16(-1.36%)
Dec 07, 2005	11.78	11.81	11.67	11.72	11,973,851	-0.05(-0.39%)
Dec 06, 2005	11.64	11.85	11.64	11.77	14,385,930	+0.17(+1.43%)
Dec 05, 2005	11.62	11.63	11.52	11.60	14,570,186	+0.00(+0.04%)
Dec 02, 2005	11.62	11.66	11.49	11.60	12,113,439	+0.01(+0.09%)
Dec 01, 2005	11.52	11.62	11.46	11.59	16,200,573	+0.14(+1.25%)
Nov 30, 2005	11.51	11.69	11.43	11.44	16,557,918	-0.10(-0.87%)
Nov 29, 2005	11.43	11.61	11.41	11.54	15,268,126	+0.11(+0.93%)
Nov 28, 2005	11.38	11.54	11.33	11.44	13,690,782	-0.03(-0.30%)
Nov 25, 2005	11.26	11.47	11.21	11.47	9,807,447	+0.15(+1.33%)
Nov 23, 2005	11.23	11.34	11.13	11.32	13,897,373	+0.09(+0.78%)
Nov 22, 2005	11.00	11.24	10.93	11.23	14,927,531	+0.22(+1.99%)
Nov 21, 2005	11.09	11.16	10.99	11.01	15,885,104	-0.08(-0.74%)
Nov 18, 2005	11.05	11.18	11.03	11.10	24,221,294	+0.05(+0.45%)
Nov 17, 2005	10.85	11.12	10.84	11.05	18,227,390	+0.24(+2.24%)
Nov 16, 2005	10.75	10.81	10.69	10.80	14,048,127	-0.00(-0.03%)
Nov 15, 2005	10.74	10.88	10.74	10.81	15,787,393	+0.02(+0.15%)
Nov 14, 2005	10.83	10.87	10.76	10.79	13,040,303	-0.04(-0.36%)
Nov 11, 2005	10.75	10.85	10.69	10.83	9,349,598	+0.03(+0.32%)
Nov 10, 2005	10.85	10.90	10.69	10.79	12,247,443	-0.03(-0.30%)
Nov 09, 2005	10.75	10.87	10.71	10.83	9,089,965	+0.07(+0.68%)
Nov 08, 2005	10.57	10.78	10.46	10.75	13,020,760	+0.12(+1.09%)
Nov 07, 2005	10.56	10.70	10.56	10.64	10,818,063	+0.09(+0.90%)
Nov 04, 2005	10.65	10.66	10.46	10.54	12,956,550	-0.10(-0.90%)
Nov 03, 2005	10.62	10.73	10.60	10.64	12,459,617	+0.04(+0.41%)
Nov 02, 2005	10.56	10.62	10.54	10.60	9,059,256	+0.06(+0.57%)
Nov 01, 2005	10.40	10.62	10.40	10.54	15,220,666	+0.15(+1.46%)
Oct 31, 2005	10.37	10.49	10.35	10.38	8,693,535	+0.08(+0.82%)
Oct 28, 2005	10.28	10.38	10.21	10.30	8,679,576	+0.08(+0.81%)
Oct 27, 2005	10.30	10.47	10.21	10.22	13,378,106	-0.08(-0.75%)
Oct 26, 2005	10.19	10.49	10.15	10.29	25,296,122	+0.12(+1.20%)
Oct 25, 2005	10.03	10.18	10.02	10.17	22,705,370	+0.19(+1.88%)
Oct 24, 2005	9.946	10.06	9.895	9.985	13,556,778	+0.05(+0.48%)
Oct 21, 2005	9.949	9.966	9.828	9.938	23,216,262	-0.02(-0.16%)
Oct 20, 2005	10.09	10.15	9.924	9.954	17,613,202	-0.17(-1.67%)
Oct 19, 2005	9.968	10.14	9.908	10.12	13,593,071	+0.16(+1.64%)
Oct 18, 2005	10.13	10.13	9.866	9.959	28,984,034	-0.17(-1.68%)
Oct 17, 2005	10.24	10.25	10.07	10.13	15,368,629	-0.05(-0.54%)
Oct 14, 2005	10.14	10.20	10.03	10.18	11,175,408	+0.01(+0.08%)
Oct 13, 2005	10.20	10.22	10.02	10.18	16,055,402	-0.13(-1.24%)
Oct 12, 2005	10.34	10.37	10.23	10.30	12,808,587	+0.04(+0.43%)
Oct 11, 2005	10.23	10.32	10.17	10.26	10,125,707	-0.06(-0.60%)
Oct 10, 2005	10.35	10.42	10.20	10.32	7,032,439	+0.04(+0.40%)
Oct 07, 2005	10.30	10.37	10.23	10.28	20,575,258	+0.09(+0.93%)
Oct 06, 2005	10.19	10.29	10.08	10.18	11,111,198	+0.01(+0.06%)
Oct 05, 2005	10.30	10.30	10.16	10.18	15,226,249	-0.15(-1.47%)
Oct 04, 2005	10.20	10.51	10.20	10.33	21,119,652	+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.