Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	13.51	13.51	13.31	13.42	1,282,259	-0.14(-1.04%)
Dec 29, 2005	13.55	13.57	13.46	13.57	1,065,067	+0.02(+0.12%)
Dec 28, 2005	13.55	13.56	13.49	13.55	1,215,509	+0.01(+0.06%)
Dec 27, 2005	13.58	13.62	13.46	13.54	1,084,557	+0.01(+0.06%)
Dec 23, 2005	13.45	13.54	13.42	13.53	503,808	+0.10(+0.76%)
Dec 22, 2005	13.44	13.53	13.35	13.43	2,165,676	+0.03(+0.23%)
Dec 21, 2005	13.27	13.51	13.20	13.40	1,756,897	+0.13(+1.01%)
Dec 20, 2005	13.19	13.27	13.19	13.27	1,187,357	+0.08(+0.60%)
Dec 19, 2005	13.24	13.24	13.09	13.19	1,703,904	-0.05(-0.36%)
Dec 16, 2005	13.27	13.27	13.14	13.24	1,549,768	+0.06(+0.48%)
Dec 15, 2005	13.16	13.20	13.10	13.17	1,468,114	+0.02(+0.12%)
Dec 14, 2005	13.07	13.19	13.03	13.16	1,559,704	+0.09(+0.66%)
Dec 13, 2005	13.01	13.11	12.90	13.07	2,827,824	+0.03(+0.24%)
Dec 12, 2005	12.95	13.10	12.92	13.04	1,914,472	+0.09(+0.73%)
Dec 09, 2005	12.97	13.06	12.91	12.95	1,029,017	-0.02(-0.18%)
Dec 08, 2005	12.86	13.06	12.77	12.97	1,355,633	+0.18(+1.41%)
Dec 07, 2005	12.81	12.88	12.67	12.79	1,439,325	-0.06(-0.49%)
Dec 06, 2005	12.99	13.00	12.83	12.85	1,129,652	-0.13(-0.97%)
Dec 05, 2005	13.18	13.19	12.87	12.98	1,669,256	-0.27(-2.02%)
Dec 02, 2005	13.42	13.42	13.22	13.24	931,186	-0.23(-1.69%)
Dec 01, 2005	13.21	13.47	13.20	13.47	1,470,153	+0.26(+1.96%)
Nov 30, 2005	13.27	13.32	13.20	13.21	1,717,662	-0.05(-0.36%)
Nov 29, 2005	13.10	13.29	13.09	13.26	1,493,209	+0.16(+1.20%)
Nov 28, 2005	13.13	13.16	12.96	13.10	1,922,243	-0.07(-0.54%)
Nov 25, 2005	13.05	13.18	12.97	13.17	486,356	+0.21(+1.63%)
Nov 23, 2005	13.16	13.16	12.96	12.96	1,151,944	-0.23(-1.73%)
Nov 22, 2005	13.14	13.23	13.09	13.19	1,241,241	+0.06(+0.48%)
Nov 21, 2005	13.11	13.23	13.08	13.13	2,694,452	-0.02(-0.12%)
Nov 18, 2005	13.09	13.15	12.96	13.14	2,471,910	+0.12(+0.90%)
Nov 17, 2005	12.84	13.04	12.83	13.02	2,276,629	+0.19(+1.47%)
Nov 16, 2005	13.01	13.03	12.77	12.84	2,640,186	-0.17(-1.33%)
Nov 15, 2005	12.96	13.13	12.87	13.01	4,392,625	+0.05(+0.36%)
Nov 14, 2005	12.34	13.48	12.32	12.96	7,632,795	-1.56(-10.76%)
Nov 11, 2005	14.69	14.68	14.45	14.52	1,967,082	-0.16(-1.07%)
Nov 10, 2005	14.67	14.68	14.46	14.68	1,742,120	+0.06(+0.43%)
Nov 09, 2005	14.57	14.64	14.53	14.62	1,036,533	+0.06(+0.38%)
Nov 08, 2005	14.55	14.66	14.42	14.56	1,137,550	-0.08(-0.54%)
Nov 07, 2005	14.54	14.71	14.50	14.64	2,040,201	+0.10(+0.70%)
Nov 04, 2005	14.44	15.31	14.42	14.54	2,282,361	+0.22(+1.54%)
Nov 03, 2005	14.17	14.34	14.15	14.32	2,128,607	+0.15(+1.05%)
Nov 02, 2005	14.04	14.19	14.04	14.17	1,084,557	+0.13(+0.89%)
Nov 01, 2005	13.97	14.08	13.85	14.04	1,701,229	+0.07(+0.51%)
Oct 31, 2005	13.77	14.13	13.77	13.97	2,797,634	+0.24(+1.71%)
Oct 28, 2005	13.62	13.74	13.43	13.74	1,594,226	+0.23(+1.69%)
Oct 27, 2005	13.88	13.93	13.46	13.51	1,645,052	-0.44(-3.15%)
Oct 26, 2005	14.08	14.13	13.94	13.95	2,235,738	-0.12(-0.84%)
Oct 25, 2005	14.17	14.26	13.97	14.07	4,390,714	-0.09(-0.67%)
Oct 24, 2005	13.92	14.30	13.90	14.16	1,811,418	+0.25(+1.81%)
Oct 21, 2005	14.21	14.26	13.89	13.91	2,218,286	-0.29(-2.04%)
Oct 20, 2005	14.11	14.22	14.05	14.20	2,914,829	+0.03(+0.22%)
Oct 19, 2005	14.17	14.21	13.99	14.17	1,766,705	+0.05(+0.39%)
Oct 18, 2005	14.04	14.15	13.92	14.11	2,007,591	+0.08(+0.56%)
Oct 17, 2005	13.97	14.07	13.92	14.04	1,192,835	+0.00(+0.00%)
Oct 14, 2005	13.98	14.06	13.82	14.04	1,024,559	+0.06(+0.45%)
Oct 13, 2005	13.91	14.13	13.76	13.97	1,762,502	+0.02(+0.17%)
Oct 12, 2005	13.78	14.05	13.78	13.95	864,436	+0.05(+0.40%)
Oct 11, 2005	14.10	14.18	13.89	13.89	1,231,687	-0.24(-1.67%)
Oct 10, 2005	14.22	14.32	14.07	14.13	742,528	-0.08(-0.55%)
Oct 07, 2005	14.14	14.21	14.01	14.21	992,585	+0.09(+0.61%)
Oct 06, 2005	14.03	14.26	14.00	14.12	1,331,812	+0.13(+0.95%)
Oct 05, 2005	14.08	14.20	13.96	13.99	625,206	-0.17(-1.22%)
Oct 04, 2005	14.32	14.36	14.11	14.16	728,134	-0.15(-1.04%)

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.