Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	11.67	11.73	11.53	11.58	1,386,801	-0.19(-1.59%)
Dec 29, 2005	11.67	11.84	11.66	11.77	1,670,720	+0.05(+0.43%)
Dec 28, 2005	11.71	11.78	11.67	11.72	1,338,570	+0.04(+0.36%)
Dec 27, 2005	11.70	11.78	11.63	11.67	2,055,604	-0.05(-0.39%)
Dec 23, 2005	11.76	11.77	11.61	11.72	1,807,053	-0.02(-0.18%)
Dec 22, 2005	11.77	11.84	11.66	11.74	2,461,708	-0.01(-0.11%)
Dec 21, 2005	11.62	11.78	11.60	11.75	3,007,362	+0.15(+1.33%)
Dec 20, 2005	11.36	11.64	11.36	11.60	3,851,725	+0.24(+2.12%)
Dec 19, 2005	11.55	11.55	11.21	11.36	4,354,292	-0.18(-1.60%)
Dec 16, 2005	11.72	11.74	11.52	11.54	4,141,754	-0.16(-1.39%)
Dec 15, 2005	11.70	11.76	11.62	11.71	2,347,562	-0.01(-0.11%)
Dec 14, 2005	11.53	11.76	11.50	11.72	3,272,632	+0.19(+1.65%)
Dec 13, 2005	11.67	11.68	11.47	11.53	4,659,755	-0.11(-0.97%)
Dec 12, 2005	11.69	11.74	11.53	11.64	2,593,218	-0.01(-0.09%)
Dec 09, 2005	11.68	11.74	11.61	11.65	2,814,438	+0.00(+0.01%)
Dec 08, 2005	11.75	11.80	11.60	11.65	3,272,310	-0.06(-0.54%)
Dec 07, 2005	11.67	11.84	11.62	11.71	3,524,398	-0.01(-0.06%)
Dec 06, 2005	11.94	11.97	11.70	11.72	5,030,812	-0.20(-1.68%)
Dec 05, 2005	11.90	11.97	11.87	11.92	2,815,402	-0.03(-0.25%)
Dec 02, 2005	11.92	12.02	11.90	11.95	3,308,644	-0.01(-0.08%)
Dec 01, 2005	11.76	11.96	11.75	11.96	3,061,380	+0.30(+2.54%)
Nov 30, 2005	11.98	12.05	11.66	11.66	4,586,444	-0.29(-2.42%)
Nov 29, 2005	11.73	12.01	11.73	11.95	2,336,629	+0.28(+2.39%)
Nov 28, 2005	11.86	11.89	11.68	11.68	2,232,451	-0.15(-1.24%)
Nov 25, 2005	11.83	11.87	11.80	11.82	617,034	+0.03(+0.25%)
Nov 23, 2005	11.65	11.86	11.65	11.79	2,891,607	+0.17(+1.46%)
Nov 22, 2005	11.71	11.73	11.60	11.62	4,949,462	-0.19(-1.58%)
Nov 21, 2005	11.89	11.89	11.71	11.81	2,803,184	+0.00(+0.01%)
Nov 18, 2005	11.85	11.95	11.70	11.81	3,688,383	-0.04(-0.36%)
Nov 17, 2005	11.84	11.87	11.78	11.85	1,892,261	+0.03(+0.27%)
Nov 16, 2005	11.87	11.89	11.67	11.82	2,698,362	-0.05(-0.42%)
Nov 15, 2005	11.71	11.92	11.71	11.87	3,951,081	+0.18(+1.53%)
Nov 14, 2005	11.62	11.73	11.62	11.69	2,515,727	+0.07(+0.57%)
Nov 11, 2005	11.51	11.63	11.48	11.62	2,235,987	+0.13(+1.16%)
Nov 10, 2005	11.42	11.55	11.31	11.49	2,996,429	+0.09(+0.79%)
Nov 09, 2005	11.58	11.58	11.25	11.40	4,848,499	-0.18(-1.55%)
Nov 08, 2005	11.51	11.67	11.42	11.58	3,895,454	-0.02(-0.14%)
Nov 07, 2005	11.57	11.62	11.49	11.59	3,800,600	+0.03(+0.22%)
Nov 04, 2005	11.52	11.61	11.46	11.57	3,486,777	-0.03(-0.23%)
Nov 03, 2005	11.47	11.67	11.35	11.60	6,035,945	+0.15(+1.34%)
Nov 02, 2005	11.20	11.51	10.89	11.44	23,291,702	-0.74(-6.11%)
Nov 01, 2005	11.92	12.24	11.83	12.19	5,581,288	+0.17(+1.45%)
Oct 31, 2005	11.90	12.09	11.86	12.01	4,889,977	+0.10(+0.82%)
Oct 28, 2005	11.47	11.93	11.47	11.91	4,795,445	+0.50(+4.34%)
Oct 27, 2005	11.44	11.65	11.41	11.42	2,881,318	+0.00(+0.04%)
Oct 26, 2005	11.58	11.65	11.40	11.41	4,184,840	-0.18(-1.51%)
Oct 25, 2005	11.85	11.87	11.47	11.59	4,329,855	-0.39(-3.23%)
Oct 24, 2005	11.94	11.99	11.85	11.98	2,467,818	+0.12(+1.03%)
Oct 21, 2005	11.81	11.89	11.69	11.85	2,508,332	+0.07(+0.59%)
Oct 20, 2005	11.82	12.01	11.77	11.78	2,570,710	-0.11(-0.90%)
Oct 19, 2005	11.60	11.91	11.55	11.89	2,533,090	+0.25(+2.15%)
Oct 18, 2005	11.71	11.79	11.61	11.64	2,848,842	-0.02(-0.20%)
Oct 17, 2005	11.62	11.69	11.48	11.66	2,336,629	+0.10(+0.83%)
Oct 14, 2005	11.47	11.59	11.46	11.57	3,685,167	+0.21(+1.82%)
Oct 13, 2005	11.29	11.39	11.29	11.36	4,120,211	+0.08(+0.68%)
Oct 12, 2005	11.65	11.66	11.17	11.29	7,996,695	-0.37(-3.17%)
Oct 11, 2005	11.92	11.94	11.64	11.65	4,088,378	-0.25(-2.07%)
Oct 10, 2005	11.98	12.06	11.90	11.90	3,108,325	-0.10(-0.84%)
Oct 07, 2005	12.01	12.05	11.92	12.00	2,408,654	+0.00(+0.02%)
Oct 06, 2005	12.06	12.06	11.91	12.00	3,001,574	-0.03(-0.26%)
Oct 05, 2005	12.27	12.32	12.03	12.03	4,795,766	-0.34(-2.72%)
Oct 04, 2005	12.36	12.42	12.23	12.37	3,374,882	+0.12(+0.94%)

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.