Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	13.15	13.32	12.83	13.29	585,805	+0.10(+0.75%)
Dec 29, 2005	13.21	13.31	13.15	13.19	235,350	-0.06(-0.42%)
Dec 28, 2005	13.08	13.29	13.05	13.25	430,469	+0.21(+1.60%)
Dec 27, 2005	13.42	13.43	13.04	13.04	361,853	-0.38(-2.87%)
Dec 23, 2005	13.42	13.48	13.30	13.42	156,453	+0.00(+0.00%)
Dec 22, 2005	13.28	13.51	13.23	13.42	392,920	+0.14(+1.04%)
Dec 21, 2005	13.42	13.64	13.12	13.28	706,720	-0.05(-0.39%)
Dec 20, 2005	13.07	13.39	13.05	13.34	626,482	+0.23(+1.79%)
Dec 19, 2005	13.48	13.50	13.01	13.10	961,069	-0.41(-3.03%)
Dec 16, 2005	13.71	13.71	13.38	13.51	553,843	-0.14(-1.02%)
Dec 15, 2005	13.76	13.77	13.46	13.65	301,730	-0.10(-0.70%)
Dec 14, 2005	13.91	13.94	13.67	13.74	467,347	-0.20(-1.43%)
Dec 13, 2005	13.51	13.97	13.38	13.94	747,622	+0.41(+3.02%)
Dec 12, 2005	13.64	13.66	13.43	13.53	308,212	-0.06(-0.44%)
Dec 09, 2005	13.42	13.61	13.34	13.59	432,704	+0.20(+1.47%)
Dec 08, 2005	13.62	13.73	13.20	13.40	724,824	-0.19(-1.38%)
Dec 07, 2005	13.85	13.85	13.47	13.59	437,845	-0.22(-1.59%)
Dec 06, 2005	13.84	13.94	13.61	13.81	821,602	-0.01(-0.06%)
Dec 05, 2005	13.80	13.83	13.70	13.81	395,155	+0.01(+0.10%)
Dec 02, 2005	13.86	13.87	13.68	13.80	415,271	-0.06(-0.42%)
Dec 01, 2005	13.84	13.96	13.65	13.86	755,668	+0.07(+0.54%)
Nov 30, 2005	13.40	13.82	13.30	13.79	1,034,601	+0.51(+3.83%)
Nov 29, 2005	13.40	13.61	13.28	13.28	1,178,762	-0.01(-0.08%)
Nov 28, 2005	13.70	13.70	13.14	13.29	1,172,951	-0.45(-3.27%)
Nov 25, 2005	13.49	13.85	13.44	13.74	441,644	+0.25(+1.84%)
Nov 23, 2005	13.53	13.65	13.42	13.49	428,010	-0.09(-0.66%)
Nov 22, 2005	13.21	13.64	13.14	13.58	805,286	+0.20(+1.49%)
Nov 21, 2005	13.18	13.44	13.10	13.38	798,581	+0.13(+0.94%)
Nov 18, 2005	13.21	13.31	13.00	13.25	1,345,496	+0.05(+0.36%)
Nov 17, 2005	12.89	13.30	12.70	13.21	2,307,459	+0.32(+2.46%)
Nov 16, 2005	12.48	12.91	12.45	12.89	762,150	+0.36(+2.87%)
Nov 15, 2005	12.68	12.74	12.51	12.53	1,172,057	-0.21(-1.65%)
Nov 14, 2005	12.59	12.77	12.58	12.74	492,156	+0.20(+1.62%)
Nov 11, 2005	12.58	12.58	12.37	12.54	345,984	-0.04(-0.36%)
Nov 10, 2005	12.53	12.68	12.34	12.58	506,684	+0.03(+0.27%)
Nov 09, 2005	12.51	12.80	12.34	12.55	797,687	+0.02(+0.14%)
Nov 08, 2005	12.42	12.74	12.29	12.53	695,545	+0.07(+0.54%)
Nov 07, 2005	12.30	12.63	12.29	12.46	883,736	+0.17(+1.36%)
Nov 04, 2005	12.34	12.38	12.12	12.30	970,232	-0.04(-0.36%)
Nov 03, 2005	12.45	12.64	12.34	12.34	831,212	-0.11(-0.92%)
Nov 02, 2005	12.48	12.53	12.35	12.45	1,379,692	-0.02(-0.14%)
Nov 01, 2005	12.30	12.58	12.20	12.47	1,607,890	+0.17(+1.42%)
Oct 31, 2005	11.91	12.32	11.81	12.30	1,956,110	+0.63(+5.37%)
Oct 28, 2005	11.81	12.02	11.67	11.67	2,974,620	+0.43(+3.82%)
Oct 27, 2005	11.78	11.86	11.16	11.24	1,006,887	-0.53(-4.54%)
Oct 26, 2005	11.59	12.03	11.47	11.78	1,222,122	+0.22(+1.94%)
Oct 25, 2005	11.79	11.79	11.42	11.55	1,074,609	-0.24(-2.05%)
Oct 24, 2005	11.30	11.85	11.30	11.79	972,467	+0.54(+4.83%)
Oct 21, 2005	11.52	11.52	10.98	11.25	2,899,746	-0.47(-4.01%)
Oct 20, 2005	11.88	11.95	11.59	11.72	834,118	-0.19(-1.60%)
Oct 19, 2005	11.73	11.96	11.62	11.91	1,173,398	+0.12(+1.02%)
Oct 18, 2005	11.84	11.87	11.69	11.79	1,065,222	-0.04(-0.38%)
Oct 17, 2005	11.76	11.85	11.64	11.83	994,818	+0.21(+1.83%)
Oct 14, 2005	11.36	11.64	11.31	11.62	940,730	+0.28(+2.45%)
Oct 13, 2005	11.11	11.40	11.01	11.34	2,252,254	+0.11(+0.98%)
Oct 12, 2005	11.69	11.72	11.09	11.23	2,625,059	+0.02(+0.22%)
Oct 11, 2005	11.23	11.32	11.03	11.21	1,216,534	+0.03(+0.28%)
Oct 10, 2005	11.27	11.30	11.14	11.18	1,260,117	-0.08(-0.68%)
Oct 07, 2005	11.27	11.38	11.20	11.25	834,118	+0.11(+0.96%)
Oct 06, 2005	11.42	11.42	10.97	11.15	1,300,572	-0.27(-2.37%)
Oct 05, 2005	11.71	11.71	11.36	11.42	650,844	-0.30(-2.54%)
Oct 04, 2005	11.63	12.03	11.59	11.72	2,020,703	+0.01(+0.10%)

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.