Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	14.76	14.85	14.71	14.77	3,435,718	-0.09(-0.60%)
Dec 29, 2005	14.68	14.87	14.67	14.86	4,891,430	+0.15(+1.05%)
Dec 28, 2005	14.61	14.74	14.54	14.71	4,281,568	+0.08(+0.58%)
Dec 27, 2005	14.72	14.91	14.56	14.62	4,904,510	-0.12(-0.81%)
Dec 23, 2005	14.73	14.85	14.69	14.74	2,978,458	-0.00(-0.01%)
Dec 22, 2005	14.48	14.74	14.45	14.74	7,484,569	+0.32(+2.20%)
Dec 21, 2005	14.14	14.44	14.14	14.43	5,771,614	+0.33(+2.37%)
Dec 20, 2005	14.13	14.18	13.97	14.09	11,819,547	-0.04(-0.30%)
Dec 19, 2005	14.20	14.21	14.11	14.14	6,194,539	-0.14(-1.02%)
Dec 16, 2005	14.25	14.42	14.28	14.28	8,109,146	+0.04(+0.26%)
Dec 15, 2005	14.04	14.24	14.00	14.24	8,480,295	+0.21(+1.46%)
Dec 14, 2005	13.94	14.07	13.90	14.04	4,490,850	+0.11(+0.80%)
Dec 13, 2005	13.84	14.01	13.80	13.93	4,391,659	+0.07(+0.52%)
Dec 12, 2005	13.91	13.99	13.71	13.85	4,199,817	-0.06(-0.41%)
Dec 09, 2005	13.85	13.98	13.81	13.91	6,046,298	+0.11(+0.81%)
Dec 08, 2005	13.83	13.91	13.71	13.80	4,023,780	+0.01(+0.11%)
Dec 07, 2005	13.87	13.95	13.74	13.79	5,148,672	-0.09(-0.67%)
Dec 06, 2005	13.94	14.05	13.88	13.88	4,459,240	-0.02(-0.17%)
Dec 05, 2005	14.08	14.12	13.85	13.90	5,242,414	-0.26(-1.84%)
Dec 02, 2005	14.14	14.22	14.04	14.16	3,137,055	-0.00(-0.03%)
Dec 01, 2005	14.12	14.23	14.12	14.17	5,296,914	+0.12(+0.88%)
Nov 30, 2005	14.09	14.18	14.02	14.04	5,654,983	-0.07(-0.51%)
Nov 29, 2005	14.12	14.28	14.10	14.12	6,394,011	+0.03(+0.25%)
Nov 28, 2005	14.18	14.22	14.08	14.08	6,970,083	-0.02(-0.14%)
Nov 25, 2005	14.13	14.16	14.05	14.10	3,006,798	+0.04(+0.31%)
Nov 23, 2005	13.94	14.12	13.94	14.06	5,876,801	+0.06(+0.42%)
Nov 22, 2005	13.78	14.04	13.73	14.00	9,192,618	+0.16(+1.15%)
Nov 21, 2005	13.76	13.86	13.75	13.84	6,579,859	+0.08(+0.56%)
Nov 18, 2005	13.61	13.94	13.58	13.76	15,749,587	+0.23(+1.68%)
Nov 17, 2005	13.24	13.57	13.22	13.53	11,634,245	+0.51(+3.89%)
Nov 16, 2005	13.08	13.11	12.99	13.03	5,599,938	-0.05(-0.35%)
Nov 15, 2005	12.99	13.08	12.96	13.07	4,869,084	+0.07(+0.52%)
Nov 14, 2005	12.98	13.10	12.96	13.01	3,295,107	+0.02(+0.18%)
Nov 11, 2005	13.03	13.12	12.90	12.98	4,130,056	-0.05(-0.35%)
Nov 10, 2005	13.29	13.29	12.89	13.03	4,555,161	+0.10(+0.74%)
Nov 09, 2005	12.88	13.02	12.85	12.93	4,308,273	+0.07(+0.57%)
Nov 08, 2005	12.87	12.95	12.75	12.86	3,375,222	-0.12(-0.90%)
Nov 07, 2005	12.83	13.01	12.85	12.98	5,828,840	+0.14(+1.10%)
Nov 04, 2005	13.00	13.00	12.75	12.83	6,813,121	-0.19(-1.48%)
Nov 03, 2005	12.99	13.10	12.95	13.03	7,838,278	+0.11(+0.87%)
Nov 02, 2005	12.74	12.94	12.71	12.92	8,744,623	+0.18(+1.40%)
Nov 01, 2005	12.71	12.88	12.70	12.74	7,525,989	+0.04(+0.35%)
Oct 31, 2005	12.51	12.82	12.51	12.69	7,128,680	+0.17(+1.36%)
Oct 28, 2005	12.57	12.72	12.49	12.52	6,954,823	+0.02(+0.19%)
Oct 27, 2005	12.62	12.72	12.49	12.50	8,133,126	-0.12(-0.92%)
Oct 26, 2005	12.70	12.89	12.61	12.61	7,818,112	-0.06(-0.45%)
Oct 25, 2005	12.59	12.94	12.59	12.67	9,327,235	+0.07(+0.55%)
Oct 24, 2005	12.34	12.60	12.34	12.60	5,289,829	+0.29(+2.34%)
Oct 21, 2005	12.82	12.82	12.27	12.31	15,394,243	-0.56(-4.32%)
Oct 20, 2005	12.90	13.08	12.80	12.87	6,697,035	-0.03(-0.23%)
Oct 19, 2005	12.59	12.91	12.52	12.90	5,710,029	+0.29(+2.28%)
Oct 18, 2005	12.72	12.72	12.49	12.61	3,934,944	-0.13(-1.04%)
Oct 17, 2005	12.70	12.79	12.54	12.74	3,718,576	+0.04(+0.33%)
Oct 14, 2005	12.75	12.76	12.53	12.70	5,682,778	-0.02(-0.16%)
Oct 13, 2005	12.73	12.73	12.51	12.72	9,071,082	-0.05(-0.42%)
Oct 12, 2005	12.84	12.91	12.66	12.77	7,277,466	-0.08(-0.63%)
Oct 11, 2005	12.96	13.00	12.78	12.85	6,360,766	-0.11(-0.84%)
Oct 10, 2005	12.99	13.06	12.83	12.96	4,566,061	+0.01(+0.07%)
Oct 07, 2005	12.84	12.96	12.78	12.95	6,774,426	+0.20(+1.57%)
Oct 06, 2005	12.84	12.97	12.62	12.75	6,571,138	-0.08(-0.64%)
Oct 05, 2005	13.01	13.03	12.84	12.84	4,516,465	-0.21(-1.64%)
Oct 04, 2005	13.12	13.35	13.05	13.05	4,863,634	-0.09(-0.70%)

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.