Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	13.94	13.96	13.83	13.87	917,201	-0.15(-1.07%)
Dec 29, 2005	13.94	14.09	13.94	14.02	924,374	+0.08(+0.60%)
Dec 28, 2005	13.94	13.98	13.84	13.94	765,370	-0.00(-0.03%)
Dec 27, 2005	14.07	14.14	13.94	13.94	1,030,775	-0.05(-0.36%)
Dec 23, 2005	13.96	14.08	13.95	13.99	633,385	+0.03(+0.21%)
Dec 22, 2005	13.91	14.09	13.88	13.96	928,917	+0.03(+0.24%)
Dec 21, 2005	13.99	14.04	13.87	13.93	1,042,013	+0.04(+0.30%)
Dec 20, 2005	13.99	14.06	13.82	13.89	1,420,992	-0.15(-1.07%)
Dec 19, 2005	14.17	14.20	14.02	14.04	934,177	-0.08(-0.59%)
Dec 16, 2005	14.17	14.22	14.02	14.12	2,051,030	-0.05(-0.38%)
Dec 15, 2005	14.30	14.30	14.08	14.17	1,438,925	-0.15(-1.05%)
Dec 14, 2005	14.14	14.35	14.12	14.32	2,499,827	+0.16(+1.15%)
Dec 13, 2005	14.03	14.18	13.75	14.16	3,240,331	+0.10(+0.74%)
Dec 12, 2005	13.91	14.09	13.87	14.06	2,212,425	+0.23(+1.69%)
Dec 09, 2005	13.55	13.94	13.55	13.82	3,642,025	+0.29(+2.13%)
Dec 08, 2005	13.81	13.81	13.52	13.53	2,073,505	-0.32(-2.32%)
Dec 07, 2005	13.70	13.89	13.64	13.86	2,405,381	+0.11(+0.79%)
Dec 06, 2005	13.86	13.89	13.72	13.75	1,238,078	-0.12(-0.84%)
Dec 05, 2005	13.88	13.96	13.76	13.86	1,286,137	-0.05(-0.39%)
Dec 02, 2005	13.66	13.92	13.58	13.92	2,503,892	+0.24(+1.74%)
Dec 01, 2005	13.82	13.94	13.65	13.68	1,760,997	-0.16(-1.18%)
Nov 30, 2005	13.81	13.89	13.73	13.84	3,030,159	+0.11(+0.82%)
Nov 29, 2005	13.65	13.83	13.65	13.73	2,274,831	+0.04(+0.31%)
Nov 28, 2005	13.86	13.95	13.66	13.69	2,247,334	-0.17(-1.21%)
Nov 25, 2005	13.82	13.92	13.76	13.86	379,935	+0.07(+0.49%)
Nov 23, 2005	13.71	13.85	13.68	13.79	1,532,175	+0.10(+0.76%)
Nov 22, 2005	13.78	13.85	13.65	13.68	1,986,233	-0.18(-1.27%)
Nov 21, 2005	13.82	13.91	13.63	13.86	1,563,976	+0.01(+0.06%)
Nov 18, 2005	13.59	13.87	13.45	13.85	5,475,232	+0.35(+2.57%)
Nov 17, 2005	13.42	13.59	13.38	13.50	1,315,069	+0.10(+0.78%)
Nov 16, 2005	13.34	13.43	13.30	13.40	1,522,133	+0.10(+0.75%)
Nov 15, 2005	13.35	13.50	13.28	13.30	1,510,656	-0.09(-0.69%)
Nov 14, 2005	13.55	13.61	13.34	13.39	1,222,536	-0.14(-1.02%)
Nov 11, 2005	13.58	13.63	13.45	13.53	729,983	-0.07(-0.49%)
Nov 10, 2005	13.47	13.63	13.30	13.60	1,267,487	+0.15(+1.15%)
Nov 09, 2005	13.66	13.76	13.30	13.44	2,349,909	-0.20(-1.50%)
Nov 08, 2005	13.69	13.75	13.56	13.65	1,257,923	-0.10(-0.76%)
Nov 07, 2005	13.88	13.92	13.69	13.75	1,786,103	-0.13(-0.90%)
Nov 04, 2005	13.87	14.00	13.75	13.88	1,041,295	-0.01(-0.06%)
Nov 03, 2005	13.76	13.89	13.71	13.89	2,340,584	+0.15(+1.10%)
Nov 02, 2005	13.40	13.79	13.40	13.73	1,614,666	+0.28(+2.05%)
Nov 01, 2005	13.67	13.69	13.40	13.46	1,549,390	-0.23(-1.68%)
Oct 31, 2005	13.38	13.70	13.38	13.69	1,689,983	+0.29(+2.15%)
Oct 28, 2005	13.38	13.40	13.05	13.40	2,281,526	+0.03(+0.19%)
Oct 27, 2005	13.60	13.66	13.34	13.38	1,418,362	-0.30(-2.17%)
Oct 26, 2005	13.76	13.83	13.58	13.67	1,977,864	-0.11(-0.82%)
Oct 25, 2005	13.38	13.84	13.38	13.78	1,934,347	+0.33(+2.46%)
Oct 24, 2005	13.44	13.47	13.20	13.45	2,328,151	+0.02(+0.12%)
Oct 21, 2005	13.37	13.54	13.35	13.44	1,916,893	+0.15(+1.13%)
Oct 20, 2005	13.36	13.48	13.21	13.29	2,901,999	-0.05(-0.41%)
Oct 19, 2005	13.38	13.40	13.02	13.34	2,023,294	-0.08(-0.59%)
Oct 18, 2005	13.61	13.63	13.42	13.42	1,483,398	-0.22(-1.62%)
Oct 17, 2005	13.59	13.67	13.51	13.64	1,097,007	+0.05(+0.37%)
Oct 14, 2005	13.71	13.77	13.47	13.59	1,750,955	-0.03(-0.22%)
Oct 13, 2005	13.70	13.78	13.52	13.62	1,554,890	-0.03(-0.21%)
Oct 12, 2005	13.68	13.84	13.56	13.65	2,045,291	-0.07(-0.49%)
Oct 11, 2005	14.05	14.09	13.68	13.72	1,795,189	-0.33(-2.35%)
Oct 10, 2005	14.03	14.12	13.99	14.05	885,878	+0.00(+0.00%)
Oct 07, 2005	14.03	14.12	14.01	14.05	974,107	+0.06(+0.45%)
Oct 06, 2005	14.27	14.32	13.97	13.99	1,613,231	-0.28(-1.99%)
Oct 05, 2005	14.42	14.47	14.21	14.27	1,217,993	-0.18(-1.27%)
Oct 04, 2005	14.68	14.76	14.45	14.45	1,451,597	-0.23(-1.54%)

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.