Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	13.67	13.73	13.64	13.67	1,279,725	-0.04(-0.30%)
Dec 29, 2005	13.70	13.82	13.70	13.71	784,528	-0.03(-0.20%)
Dec 28, 2005	13.67	13.82	13.67	13.74	1,029,946	+0.04(+0.28%)
Dec 27, 2005	13.92	13.96	13.63	13.70	1,943,725	-0.22(-1.56%)
Dec 23, 2005	13.94	13.96	13.87	13.91	986,344	-0.02(-0.17%)
Dec 22, 2005	13.90	13.95	13.81	13.94	1,030,569	+0.03(+0.18%)
Dec 21, 2005	13.94	14.12	13.86	13.91	1,515,800	-0.02(-0.17%)
Dec 20, 2005	13.96	14.02	13.90	13.94	1,785,822	-0.03(-0.22%)
Dec 19, 2005	14.10	14.07	13.92	13.97	1,583,695	-0.13(-0.93%)
Dec 16, 2005	14.03	14.14	14.06	14.10	3,161,473	+0.07(+0.48%)
Dec 15, 2005	14.09	14.13	13.95	14.03	2,084,498	-0.05(-0.39%)
Dec 14, 2005	14.02	14.26	14.02	14.09	3,485,375	+0.06(+0.42%)
Dec 13, 2005	13.84	14.05	13.84	14.03	2,694,929	+0.22(+1.57%)
Dec 12, 2005	13.78	13.85	13.71	13.81	2,401,237	+0.07(+0.53%)
Dec 09, 2005	13.75	13.96	13.73	13.74	2,423,349	-0.01(-0.08%)
Dec 08, 2005	13.81	13.86	13.65	13.75	2,377,255	-0.06(-0.42%)
Dec 07, 2005	13.82	13.87	13.74	13.81	2,364,486	-0.03(-0.21%)
Dec 06, 2005	13.75	13.85	13.74	13.84	4,743,922	+0.09(+0.68%)
Dec 05, 2005	13.66	13.76	13.64	13.74	4,071,514	+0.03(+0.19%)
Dec 02, 2005	13.58	13.74	13.55	13.72	1,998,539	+0.07(+0.51%)
Dec 01, 2005	13.63	13.71	13.58	13.65	2,437,364	+0.07(+0.53%)
Nov 30, 2005	13.64	13.76	13.44	13.58	4,459,885	+0.13(+0.98%)
Nov 29, 2005	13.26	13.48	13.26	13.44	4,543,975	+0.22(+1.69%)
Nov 28, 2005	13.25	13.31	13.16	13.22	1,898,254	+0.01(+0.09%)
Nov 25, 2005	13.20	13.28	13.15	13.21	607,939	+0.04(+0.33%)
Nov 23, 2005	13.09	13.22	13.05	13.17	1,590,235	+0.09(+0.72%)
Nov 22, 2005	13.02	13.11	12.95	13.07	3,035,026	+0.03(+0.21%)
Nov 21, 2005	13.05	13.09	12.97	13.04	2,635,754	+0.02(+0.14%)
Nov 18, 2005	13.08	13.08	12.97	13.03	4,113,559	-0.06(-0.48%)
Nov 17, 2005	13.04	13.09	12.88	13.09	3,759,446	+0.04(+0.34%)
Nov 16, 2005	13.11	13.20	13.03	13.04	2,710,501	-0.07(-0.53%)
Nov 15, 2005	13.26	13.24	13.07	13.11	3,465,443	-0.13(-1.02%)
Nov 14, 2005	13.32	13.32	13.23	13.25	1,954,002	-0.09(-0.71%)
Nov 11, 2005	13.27	13.35	13.21	13.34	1,786,757	+0.08(+0.63%)
Nov 10, 2005	13.21	13.30	13.17	13.26	2,121,871	+0.03(+0.22%)
Nov 09, 2005	13.15	13.30	13.15	13.23	2,865,912	+0.04(+0.33%)
Nov 08, 2005	13.21	13.24	13.15	13.19	2,794,903	-0.19(-1.39%)
Nov 07, 2005	13.30	13.41	13.29	13.37	1,722,911	+0.07(+0.54%)
Nov 04, 2005	13.32	13.36	13.23	13.30	1,795,166	+0.00(+0.00%)
Nov 03, 2005	13.33	13.37	13.23	13.30	2,770,610	-0.03(-0.23%)
Nov 02, 2005	13.35	13.38	13.25	13.33	2,069,548	+0.04(+0.30%)
Nov 01, 2005	13.32	13.41	13.19	13.29	3,326,227	-0.03(-0.20%)
Oct 31, 2005	13.53	13.61	13.27	13.32	5,865,122	-0.21(-1.55%)
Oct 28, 2005	13.34	13.53	13.32	13.53	3,446,444	+0.29(+2.17%)
Oct 27, 2005	13.31	13.33	13.23	13.24	2,879,927	-0.07(-0.52%)
Oct 26, 2005	13.47	13.50	13.25	13.31	5,995,929	-0.15(-1.11%)
Oct 25, 2005	13.16	13.48	13.09	13.46	7,998,206	+0.75(+5.91%)
Oct 24, 2005	12.55	12.72	12.54	12.71	3,341,488	+0.19(+1.55%)
Oct 21, 2005	12.36	12.52	12.36	12.51	3,677,536	+0.22(+1.78%)
Oct 20, 2005	12.28	12.51	12.24	12.30	3,989,604	+0.03(+0.25%)
Oct 19, 2005	12.29	12.31	12.16	12.27	5,722,481	-0.10(-0.78%)
Oct 18, 2005	12.53	12.55	12.34	12.36	4,542,729	-0.24(-1.87%)
Oct 17, 2005	12.66	12.68	12.55	12.60	3,197,600	-0.12(-0.92%)
Oct 14, 2005	12.72	12.76	12.67	12.71	1,787,691	-0.00(-0.01%)
Oct 13, 2005	12.62	12.79	12.62	12.72	2,516,783	+0.07(+0.58%)
Oct 12, 2005	12.61	12.72	12.61	12.64	3,254,906	+0.02(+0.19%)
Oct 11, 2005	12.79	12.83	12.60	12.62	3,002,636	-0.14(-1.09%)
Oct 10, 2005	12.70	12.82	12.67	12.76	2,864,043	+0.06(+0.48%)
Oct 07, 2005	12.74	12.80	12.65	12.70	3,157,735	-0.02(-0.14%)
Oct 06, 2005	12.82	12.83	12.63	12.71	7,200,285	-0.09(-0.69%)
Oct 05, 2005	13.12	13.13	12.80	12.80	3,995,210	-0.31(-2.34%)
Oct 04, 2005	13.30	13.31	13.05	13.11	2,225,582	-0.15(-1.16%)

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.