Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	12.88	12.91	12.67	12.73	916,370	-0.21(-1.63%)
Dec 29, 2005	12.89	13.00	12.85	12.94	793,550	+0.08(+0.65%)
Dec 28, 2005	12.89	13.00	12.83	12.86	869,839	+0.03(+0.26%)
Dec 27, 2005	12.89	13.05	12.82	12.82	1,039,911	-0.03(-0.22%)
Dec 23, 2005	12.89	12.97	12.84	12.85	758,561	-0.07(-0.52%)
Dec 22, 2005	13.00	13.09	12.86	12.92	901,040	-0.02(-0.17%)
Dec 21, 2005	13.01	13.03	12.91	12.94	1,582,952	+0.03(+0.26%)
Dec 20, 2005	13.16	13.19	12.87	12.91	1,460,492	-0.31(-2.35%)
Dec 19, 2005	13.37	13.42	13.12	13.22	799,501	-0.16(-1.16%)
Dec 16, 2005	13.34	13.41	13.24	13.37	1,946,722	+0.04(+0.29%)
Dec 15, 2005	13.37	13.55	13.27	13.34	783,991	-0.08(-0.62%)
Dec 14, 2005	13.31	13.42	13.19	13.42	850,180	+0.16(+1.17%)
Dec 13, 2005	13.23	13.35	13.15	13.26	1,107,543	-0.08(-0.58%)
Dec 12, 2005	13.40	13.40	13.20	13.34	864,789	-0.01(-0.04%)
Dec 09, 2005	13.25	13.43	13.19	13.35	1,068,407	+0.18(+1.35%)
Dec 08, 2005	13.36	13.36	13.11	13.17	1,117,643	-0.16(-1.21%)
Dec 07, 2005	13.40	13.45	13.30	13.33	763,791	-0.03(-0.25%)
Dec 06, 2005	13.43	13.52	13.30	13.36	932,241	+0.04(+0.33%)
Dec 05, 2005	13.43	13.54	13.25	13.32	1,652,568	-0.11(-0.83%)
Dec 02, 2005	13.30	13.52	13.29	13.43	1,418,290	+0.16(+1.17%)
Dec 01, 2005	13.17	13.32	13.15	13.27	1,694,770	+0.25(+1.96%)
Nov 30, 2005	13.03	13.15	12.94	13.02	1,683,408	+0.09(+0.69%)
Nov 29, 2005	12.74	12.95	12.67	12.93	1,986,580	+0.39(+3.09%)
Nov 28, 2005	12.61	12.63	12.35	12.54	1,274,189	-0.11(-0.83%)
Nov 25, 2005	12.88	12.92	12.54	12.65	969,032	-0.17(-1.34%)
Nov 23, 2005	12.75	12.88	12.71	12.82	800,223	+0.07(+0.52%)
Nov 22, 2005	12.70	12.77	12.57	12.75	1,243,348	+0.09(+0.70%)
Nov 21, 2005	12.60	12.70	12.57	12.66	738,903	+0.09(+0.75%)
Nov 18, 2005	12.64	12.66	12.43	12.57	980,214	+0.06(+0.49%)
Nov 17, 2005	12.33	12.73	12.28	12.51	1,436,866	+0.20(+1.62%)
Nov 16, 2005	12.18	12.34	12.15	12.31	1,234,331	+0.13(+1.09%)
Nov 15, 2005	12.23	12.25	12.10	12.18	1,229,281	-0.04(-0.36%)
Nov 14, 2005	12.25	12.32	12.16	12.22	1,303,766	+0.09(+0.78%)
Nov 11, 2005	12.07	12.14	11.94	12.13	1,023,138	+0.06(+0.46%)
Nov 10, 2005	11.88	12.09	11.80	12.07	1,313,505	+0.23(+1.97%)
Nov 09, 2005	11.68	11.85	11.59	11.84	1,467,165	+0.20(+1.72%)
Nov 08, 2005	11.68	11.80	11.56	11.64	4,901,073	-0.01(-0.10%)
Nov 07, 2005	11.42	11.69	11.43	11.65	3,290,347	+0.23(+1.99%)
Nov 04, 2005	11.44	11.58	11.37	11.42	1,989,466	+0.08(+0.68%)
Nov 03, 2005	11.49	11.50	11.27	11.34	1,836,527	-0.02(-0.15%)
Nov 02, 2005	11.30	11.46	11.20	11.36	2,393,455	+0.16(+1.44%)
Nov 01, 2005	11.13	11.27	11.09	11.20	1,909,209	+0.09(+0.80%)
Oct 31, 2005	10.89	11.23	10.81	11.11	2,099,300	+0.19(+1.78%)
Oct 28, 2005	10.72	10.92	10.65	10.92	1,927,785	+0.29(+2.77%)
Oct 27, 2005	10.66	10.68	10.56	10.62	1,878,008	-0.06(-0.57%)
Oct 26, 2005	10.57	10.73	10.52	10.68	2,006,599	+0.12(+1.15%)
Oct 25, 2005	10.61	10.63	10.40	10.56	2,918,280	-0.12(-1.14%)
Oct 24, 2005	10.65	10.93	10.62	10.68	1,815,967	+0.14(+1.31%)
Oct 21, 2005	10.67	10.70	10.53	10.55	2,621,059	-0.01(-0.11%)
Oct 20, 2005	10.44	10.81	10.40	10.56	2,386,241	+0.03(+0.26%)
Oct 19, 2005	10.59	10.63	10.32	10.53	2,283,620	-0.14(-1.30%)
Oct 18, 2005	10.67	10.73	10.62	10.67	2,264,683	+0.00(+0.00%)
Oct 17, 2005	10.58	10.84	10.53	10.67	2,341,694	+0.19(+1.80%)
Oct 14, 2005	10.33	10.52	10.24	10.48	2,623,945	+0.19(+1.89%)
Oct 13, 2005	10.23	10.32	10.09	10.29	2,128,878	-0.12(-1.17%)
Oct 12, 2005	10.81	10.98	10.12	10.41	1,773,945	-0.08(-0.74%)
Oct 11, 2005	10.62	10.68	10.36	10.48	1,803,162	-0.16(-1.46%)
Oct 10, 2005	10.70	10.82	10.60	10.64	778,761	-0.06(-0.57%)
Oct 07, 2005	10.75	10.93	10.68	10.70	908,254	-0.06(-0.52%)
Oct 06, 2005	10.81	10.99	10.69	10.76	1,592,871	-0.06(-0.56%)
Oct 05, 2005	11.09	11.12	10.81	10.82	1,375,546	-0.35(-3.18%)
Oct 04, 2005	11.20	11.64	11.17	11.17	3,498,113	-0.03(-0.25%)

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.