Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	10.17	10.23	10.11	10.14	237,321	-0.10(-1.02%)
Dec 29, 2005	10.30	10.35	10.24	10.24	351,053	-0.07(-0.69%)
Dec 28, 2005	10.21	10.35	10.21	10.31	259,045	+0.10(+0.97%)
Dec 27, 2005	10.40	10.41	10.17	10.22	227,463	-0.15(-1.48%)
Dec 23, 2005	10.30	10.41	10.30	10.37	224,908	+0.08(+0.80%)
Dec 22, 2005	10.27	10.38	10.18	10.29	356,165	+0.05(+0.54%)
Dec 21, 2005	10.24	10.36	10.16	10.23	227,646	+0.03(+0.27%)
Dec 20, 2005	10.17	10.27	10.11	10.21	165,942	+0.02(+0.16%)
Dec 19, 2005	10.37	10.37	10.16	10.19	319,654	-0.22(-2.11%)
Dec 16, 2005	10.26	10.41	10.26	10.41	948,922	+0.18(+1.77%)
Dec 15, 2005	10.33	10.40	10.19	10.23	324,400	-0.09(-0.85%)
Dec 14, 2005	10.25	10.41	10.23	10.31	317,828	+0.08(+0.80%)
Dec 13, 2005	10.14	10.28	10.14	10.23	394,136	+0.10(+0.97%)
Dec 12, 2005	10.11	10.18	10.04	10.13	319,654	+0.04(+0.38%)
Dec 09, 2005	10.04	10.13	9.959	10.10	332,068	+0.05(+0.55%)
Dec 08, 2005	9.986	10.13	9.948	10.04	709,774	+0.06(+0.60%)
Dec 07, 2005	9.986	10.01	9.915	9.981	476,286	+0.03(+0.33%)
Dec 06, 2005	9.981	10.02	9.920	9.948	275,840	-0.01(-0.11%)
Dec 05, 2005	9.948	9.992	9.822	9.959	329,694	-0.04(-0.38%)
Dec 02, 2005	9.959	9.997	9.860	9.997	239,329	+0.02(+0.22%)
Dec 01, 2005	9.909	9.986	9.827	9.975	469,532	+0.12(+1.22%)
Nov 30, 2005	9.959	9.997	9.756	9.855	767,644	+0.02(+0.17%)
Nov 29, 2005	9.860	9.926	9.729	9.838	423,163	-0.02(-0.22%)
Nov 28, 2005	10.02	10.04	9.855	9.860	278,761	-0.17(-1.69%)
Nov 25, 2005	10.04	10.05	9.970	10.03	27,748	+0.03(+0.27%)
Nov 23, 2005	10.04	10.10	9.986	10.00	142,393	-0.08(-0.76%)
Nov 22, 2005	10.04	10.13	9.981	10.08	141,662	+0.02(+0.16%)
Nov 21, 2005	9.931	10.08	9.855	10.06	213,772	+0.11(+1.10%)
Nov 18, 2005	10.02	10.02	9.838	9.953	223,630	+0.04(+0.39%)
Nov 17, 2005	9.745	9.915	9.734	9.915	207,747	+0.17(+1.74%)
Nov 16, 2005	9.740	9.794	9.592	9.745	311,439	+0.01(+0.11%)
Nov 15, 2005	9.937	9.992	9.723	9.734	312,717	-0.21(-2.15%)
Nov 14, 2005	10.06	10.10	9.876	9.948	205,009	-0.10(-1.04%)
Nov 11, 2005	10.08	10.12	9.937	10.05	218,883	-0.05(-0.54%)
Nov 10, 2005	9.937	10.11	9.789	10.11	268,356	+0.18(+1.82%)
Nov 09, 2005	9.844	10.02	9.783	9.926	197,342	+0.02(+0.22%)
Nov 08, 2005	9.937	9.970	9.876	9.904	142,027	-0.09(-0.88%)
Nov 07, 2005	9.970	10.05	9.920	9.992	177,261	+0.02(+0.22%)
Nov 04, 2005	9.876	9.970	9.871	9.970	147,687	+0.09(+0.89%)
Nov 03, 2005	9.937	9.997	9.866	9.882	399,248	-0.04(-0.44%)
Nov 02, 2005	9.718	9.931	9.696	9.926	449,998	+0.21(+2.14%)
Nov 01, 2005	9.586	9.794	9.542	9.718	416,591	+0.08(+0.80%)
Oct 31, 2005	9.586	9.690	9.531	9.641	355,069	+0.05(+0.57%)
Oct 28, 2005	9.471	9.641	9.449	9.586	336,631	+0.17(+1.80%)
Oct 27, 2005	9.455	9.526	9.356	9.416	317,463	-0.07(-0.75%)
Oct 26, 2005	9.531	9.559	9.411	9.488	306,692	-0.07(-0.74%)
Oct 25, 2005	9.564	9.608	9.427	9.559	285,698	-0.04(-0.46%)
Oct 24, 2005	9.449	9.614	9.394	9.603	325,130	+0.17(+1.80%)
Oct 21, 2005	9.383	9.520	9.362	9.433	458,396	+0.08(+0.88%)
Oct 20, 2005	9.438	9.471	9.263	9.351	282,960	-0.12(-1.22%)
Oct 19, 2005	9.148	9.493	9.121	9.466	362,189	+0.28(+3.04%)
Oct 18, 2005	9.252	9.285	9.126	9.186	341,560	-0.08(-0.89%)
Oct 17, 2005	9.186	9.394	9.115	9.268	535,617	+0.07(+0.77%)
Oct 14, 2005	9.197	9.208	8.951	9.197	288,802	+0.07(+0.72%)
Oct 13, 2005	9.005	9.148	8.956	9.131	197,707	+0.08(+0.91%)
Oct 12, 2005	8.984	9.093	8.912	9.049	426,996	+0.05(+0.61%)
Oct 11, 2005	9.148	9.236	8.984	8.995	445,069	-0.15(-1.68%)
Oct 10, 2005	9.740	9.740	9.121	9.148	323,853	-0.07(-0.77%)
Oct 07, 2005	9.285	9.312	9.153	9.219	341,013	-0.03(-0.30%)
Oct 06, 2005	9.236	9.416	9.148	9.247	695,352	+0.01(+0.12%)
Oct 05, 2005	9.520	9.520	9.148	9.236	795,393	-0.31(-3.21%)
Oct 04, 2005	9.761	9.811	9.509	9.542	378,619	-0.20(-2.08%)

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.