Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	14.46	14.46	14.27	14.42	2,232,000	+0.02(+0.14%)
Dec 29, 2005	14.42	14.43	14.29	14.40	1,994,400	-0.03(-0.22%)
Dec 28, 2005	14.56	14.58	14.34	14.43	2,725,200	-0.05(-0.36%)
Dec 27, 2005	14.69	14.69	14.34	14.48	2,664,000	-0.13(-0.88%)
Dec 23, 2005	14.58	14.68	14.47	14.61	3,895,200	+0.07(+0.49%)
Dec 22, 2005	14.47	14.58	14.38	14.54	2,894,400	+0.11(+0.76%)
Dec 21, 2005	13.91	14.43	13.91	14.43	2,905,200	+0.48(+3.42%)
Dec 20, 2005	13.85	13.95	13.85	13.95	3,164,400	+0.04(+0.31%)
Dec 19, 2005	14.26	14.30	13.85	13.91	2,894,400	-0.27(-1.92%)
Dec 16, 2005	14.30	14.39	14.13	14.18	3,844,800	-0.05(-0.34%)
Dec 15, 2005	14.35	14.35	14.15	14.23	3,895,200	-0.07(-0.47%)
Dec 14, 2005	14.02	14.30	14.02	14.29	4,683,600	+0.29(+2.08%)
Dec 13, 2005	13.86	14.01	13.86	14.00	3,261,600	+0.13(+0.93%)
Dec 12, 2005	14.02	14.09	13.84	13.87	8,884,800	-0.10(-0.72%)
Dec 09, 2005	13.64	14.05	13.56	13.97	4,550,400	+0.42(+3.09%)
Dec 08, 2005	13.44	13.62	13.44	13.55	2,289,600	+0.08(+0.61%)
Dec 07, 2005	13.50	13.60	13.42	13.47	2,174,400	+0.01(+0.07%)
Dec 06, 2005	13.47	13.57	13.43	13.46	2,102,400	+0.04(+0.31%)
Dec 05, 2005	13.33	13.48	13.32	13.42	2,836,800	+0.08(+0.60%)
Dec 02, 2005	13.33	13.34	13.22	13.34	1,864,800	+0.03(+0.20%)
Dec 01, 2005	13.07	13.36	13.05	13.31	6,019,200	+0.25(+1.90%)
Nov 30, 2005	13.11	13.11	12.98	13.07	3,294,000	+0.02(+0.13%)
Nov 29, 2005	13.10	13.10	13.00	13.05	2,656,800	-0.01(-0.08%)
Nov 28, 2005	13.01	13.11	13.01	13.06	1,137,600	-0.02(-0.17%)
Nov 25, 2005	13.12	13.12	13.03	13.08	594,000	+0.01(+0.08%)
Nov 23, 2005	13.03	13.12	13.03	13.07	993,600	-0.02(-0.15%)
Nov 22, 2005	13.16	13.16	12.99	13.09	1,756,800	-0.02(-0.13%)
Nov 21, 2005	13.04	13.14	12.99	13.11	1,767,600	+0.10(+0.78%)
Nov 18, 2005	13.03	13.08	12.92	13.01	5,875,200	-0.07(-0.55%)
Nov 17, 2005	12.58	13.30	12.57	13.08	2,786,400	+0.41(+3.25%)
Nov 16, 2005	12.67	12.67	12.57	12.67	1,051,200	+0.00(+0.00%)
Nov 15, 2005	12.73	12.83	12.53	12.67	1,587,600	-0.09(-0.71%)
Nov 14, 2005	12.93	13.01	12.68	12.76	1,382,400	-0.12(-0.91%)
Nov 11, 2005	12.91	12.96	12.69	12.87	4,017,600	+0.12(+0.97%)
Nov 10, 2005	12.32	12.89	12.10	12.75	7,214,400	+0.55(+4.48%)
Nov 09, 2005	11.98	12.33	11.83	12.20	6,944,400	+0.25(+2.05%)
Nov 08, 2005	12.25	12.29	11.79	11.96	5,299,200	-0.04(-0.32%)
Nov 07, 2005	12.00	12.17	11.92	12.00	3,452,400	-0.01(-0.11%)
Nov 04, 2005	12.25	12.35	12.00	12.01	3,567,600	-0.26(-2.15%)
Nov 03, 2005	12.51	12.51	12.17	12.27	3,758,400	-0.08(-0.67%)
Nov 02, 2005	11.98	12.83	11.97	12.36	7,005,600	+0.36(+3.03%)
Nov 01, 2005	12.03	12.12	11.84	11.99	1,566,000	-0.09(-0.74%)
Oct 31, 2005	11.99	12.15	11.94	12.08	1,861,200	+0.12(+0.97%)
Oct 28, 2005	11.80	12.00	11.72	11.97	1,404,000	+0.18(+1.57%)
Oct 27, 2005	11.88	12.11	11.76	11.78	3,412,800	-0.18(-1.49%)
Oct 26, 2005	11.93	12.22	11.70	11.96	2,574,000	+0.01(+0.04%)
Oct 25, 2005	12.02	12.13	11.72	11.96	1,177,200	-0.10(-0.86%)
Oct 24, 2005	11.87	12.16	11.86	12.06	4,568,400	+0.26(+2.17%)
Oct 21, 2005	11.79	11.83	11.62	11.80	2,638,800	+0.15(+1.32%)
Oct 20, 2005	11.97	11.97	11.53	11.65	1,846,800	-0.35(-2.94%)
Oct 19, 2005	11.90	12.00	11.69	12.00	2,570,400	+0.01(+0.10%)
Oct 18, 2005	11.99	12.06	11.92	11.99	784,800	+0.00(+0.03%)
Oct 17, 2005	12.08	12.15	11.95	11.99	1,497,600	-0.17(-1.38%)
Oct 14, 2005	11.76	12.33	11.76	12.15	5,047,200	+0.46(+3.98%)
Oct 13, 2005	11.52	11.69	11.50	11.69	2,656,800	+0.05(+0.47%)
Oct 12, 2005	11.97	11.97	11.42	11.63	2,854,800	-0.21(-1.75%)
Oct 11, 2005	11.89	12.06	11.84	11.84	1,004,400	-0.02(-0.15%)
Oct 10, 2005	12.18	12.22	11.84	11.86	1,494,000	-0.22(-1.79%)
Oct 07, 2005	11.94	12.21	11.86	12.08	2,595,600	+0.27(+2.30%)
Oct 06, 2005	11.81	12.03	11.71	11.80	2,131,200	-0.00(-0.01%)
Oct 05, 2005	11.90	11.96	11.67	11.81	1,627,200	-0.14(-1.20%)
Oct 04, 2005	12.29	12.43	11.94	11.95	1,548,000	-0.33(-2.65%)

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.