Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	23.99	24.89	23.97	24.74	797,977	+0.39(+1.62%)
Dec 29, 2005	24.85	24.85	24.31	24.35	805,535	-0.49(-1.97%)
Dec 28, 2005	24.47	25.18	24.28	24.84	1,288,090	+0.50(+2.05%)
Dec 27, 2005	24.99	25.00	23.67	24.34	1,313,746	-0.80(-3.18%)
Dec 23, 2005	25.46	25.47	24.67	25.14	1,018,762	-0.41(-1.62%)
Dec 22, 2005	25.64	25.88	25.30	25.55	559,308	-0.38(-1.45%)
Dec 21, 2005	25.85	26.08	25.60	25.93	748,902	+0.10(+0.40%)
Dec 20, 2005	25.82	26.11	25.72	25.82	751,883	+0.11(+0.44%)
Dec 19, 2005	25.66	26.10	25.41	25.71	1,274,997	+0.06(+0.22%)
Dec 16, 2005	26.43	26.48	25.51	25.65	1,160,239	-0.66(-2.50%)
Dec 15, 2005	26.32	26.53	25.79	26.31	1,454,158	+0.00(+0.00%)
Dec 14, 2005	26.00	26.34	25.55	26.31	1,070,605	+0.29(+1.12%)
Dec 13, 2005	25.58	26.65	25.52	26.02	2,103,101	+0.83(+3.28%)
Dec 12, 2005	25.12	25.91	24.75	25.19	1,452,775	+0.08(+0.34%)
Dec 09, 2005	25.44	25.49	24.95	25.11	1,321,623	-0.56(-2.20%)
Dec 08, 2005	24.94	25.67	24.75	25.67	1,087,212	+0.97(+3.92%)
Dec 07, 2005	25.25	25.50	24.56	24.71	1,045,695	-0.09(-0.38%)
Dec 06, 2005	24.42	25.31	24.06	24.80	1,510,153	+0.28(+1.15%)
Dec 05, 2005	24.14	24.85	24.14	24.52	1,479,069	+8.64(+54.46%)
Dec 02, 2005	16.05	16.19	15.62	15.87	1,846,228	-0.18(-1.09%)
Dec 01, 2005	15.72	16.17	15.66	16.05	1,242,315	+0.50(+3.22%)
Nov 30, 2005	15.60	15.74	15.32	15.55	1,130,060	+0.23(+1.50%)
Nov 29, 2005	15.45	15.47	15.09	15.32	1,272,335	+0.30(+2.00%)
Nov 28, 2005	16.03	16.04	14.88	15.02	1,961,358	-1.03(-6.40%)
Nov 25, 2005	15.91	16.17	15.84	16.04	392,016	+0.16(+1.00%)
Nov 23, 2005	15.98	16.09	15.74	15.89	1,651,737	-0.09(-0.57%)
Nov 22, 2005	15.68	16.19	15.66	15.98	1,751,537	+0.39(+2.49%)
Nov 21, 2005	15.33	15.66	15.26	15.59	1,308,743	+0.39(+2.58%)
Nov 18, 2005	15.14	15.21	14.77	15.20	956,647	+0.10(+0.66%)
Nov 17, 2005	15.34	15.46	14.93	15.10	1,881,198	-0.09(-0.58%)
Nov 16, 2005	14.48	15.36	14.45	15.18	1,736,208	+0.73(+5.09%)
Nov 15, 2005	14.40	14.82	14.26	14.45	1,924,152	+0.05(+0.35%)
Nov 14, 2005	14.53	14.68	14.15	14.40	1,040,798	+0.28(+2.01%)
Nov 11, 2005	13.82	14.34	13.82	14.12	1,721,198	+0.24(+1.75%)
Nov 10, 2005	14.57	14.59	13.69	13.87	2,349,701	-0.94(-6.34%)
Nov 09, 2005	14.72	15.35	14.50	14.81	1,426,268	+0.10(+0.65%)
Nov 08, 2005	14.59	15.07	14.46	14.72	1,332,854	+0.10(+0.71%)
Nov 07, 2005	14.83	14.83	14.35	14.61	1,360,319	-0.21(-1.44%)
Nov 04, 2005	15.57	15.59	14.65	14.83	1,821,637	-0.70(-4.52%)
Nov 03, 2005	15.29	15.70	15.18	15.53	1,245,509	+0.37(+2.45%)
Nov 02, 2005	14.88	15.27	14.72	15.16	1,982,595	+0.29(+1.94%)
Nov 01, 2005	14.95	15.02	14.51	14.87	1,164,551	-0.03(-0.22%)
Oct 31, 2005	14.50	15.03	14.45	14.90	1,762,076	+0.51(+3.51%)
Oct 28, 2005	14.30	14.59	13.79	14.40	2,393,454	+0.12(+0.82%)
Oct 27, 2005	15.03	15.05	14.20	14.28	2,172,934	-0.33(-2.23%)
Oct 26, 2005	14.59	15.16	14.20	14.60	1,675,529	+0.02(+0.14%)
Oct 25, 2005	14.23	14.68	14.19	14.58	2,337,086	+0.41(+2.89%)
Oct 24, 2005	13.48	14.19	13.26	14.17	1,244,711	+0.70(+5.17%)
Oct 21, 2005	13.09	13.87	13.03	13.48	1,347,066	+0.28(+2.15%)
Oct 20, 2005	13.99	14.12	12.97	13.19	2,081,597	-0.96(-6.81%)
Oct 19, 2005	13.82	14.16	13.33	14.16	1,632,256	+0.32(+2.29%)
Oct 18, 2005	14.51	14.59	13.83	13.84	1,938,044	-0.86(-5.82%)
Oct 17, 2005	14.82	14.92	14.42	14.70	1,367,505	+0.50(+3.53%)
Oct 14, 2005	13.67	14.27	13.47	14.20	2,646,547	+0.31(+2.23%)
Oct 13, 2005	14.51	14.52	13.16	13.89	2,284,871	-0.73(-4.97%)
Oct 12, 2005	14.78	14.85	14.32	14.61	1,583,872	-0.18(-1.19%)
Oct 11, 2005	14.30	14.99	14.15	14.79	2,358,324	+0.77(+5.48%)
Oct 10, 2005	14.68	14.68	13.94	14.02	2,721,917	-0.66(-4.52%)
Oct 07, 2005	14.74	15.04	14.45	14.68	2,572,775	+0.07(+0.49%)
Oct 06, 2005	15.13	15.39	14.39	14.61	3,871,458	-0.95(-6.09%)
Oct 05, 2005	16.74	16.95	15.46	15.56	3,126,069	-1.26(-7.47%)
Oct 04, 2005	16.91	17.12	16.82	16.82	4,178,045	+0.17(+1.03%)

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.