Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	12.05	12.50	11.89	12.50	295,600	+0.40(+3.31%)
Dec 29, 2005	11.83	12.20	11.82	12.10	119,900	+0.27(+2.28%)
Dec 28, 2005	11.68	11.88	11.67	11.83	45,600	+0.15(+1.28%)
Dec 27, 2005	11.99	12.07	11.58	11.68	101,300	-0.31(-2.59%)
Dec 23, 2005	11.97	12.00	11.95	11.99	97,500	+0.02(+0.17%)
Dec 22, 2005	11.95	11.97	11.82	11.97	197,800	+0.02(+0.17%)
Dec 21, 2005	11.82	11.98	11.70	11.95	146,900	+0.21(+1.79%)
Dec 20, 2005	11.75	11.85	11.53	11.74	71,700	+0.04(+0.34%)
Dec 19, 2005	11.58	11.75	11.52	11.70	161,200	+0.13(+1.12%)
Dec 16, 2005	11.39	11.66	11.35	11.57	1,406,100	+0.21(+1.85%)
Dec 15, 2005	11.42	11.55	11.22	11.36	235,600	-0.09(-0.79%)
Dec 14, 2005	11.31	11.45	11.20	11.45	169,800	+0.15(+1.33%)
Dec 13, 2005	11.35	11.36	11.20	11.30	195,000	-0.06(-0.53%)
Dec 12, 2005	11.48	11.54	11.30	11.36	196,200	-0.11(-0.96%)
Dec 09, 2005	11.66	11.69	11.33	11.47	196,600	-0.12(-1.04%)
Dec 08, 2005	11.70	11.82	11.40	11.59	347,600	-0.16(-1.36%)
Dec 07, 2005	11.84	11.88	11.56	11.75	162,300	-0.04(-0.34%)
Dec 06, 2005	12.05	12.10	11.66	11.79	238,500	-0.33(-2.72%)
Dec 05, 2005	12.09	12.14	11.85	12.12	153,600	+0.02(+0.17%)
Dec 02, 2005	12.06	12.36	12.03	12.10	198,300	+0.00(+0.00%)
Dec 01, 2005	12.05	12.30	12.05	12.10	737,800	+0.08(+0.67%)
Nov 30, 2005	11.92	12.05	11.90	12.02	322,600	+0.10(+0.84%)
Nov 29, 2005	11.93	11.97	11.63	11.92	187,000	+0.08(+0.68%)
Nov 28, 2005	11.95	11.99	11.63	11.84	270,400	-0.06(-0.50%)
Nov 25, 2005	11.82	11.94	11.82	11.90	72,200	-0.02(-0.17%)
Nov 23, 2005	11.18	12.00	11.18	11.92	817,800	+0.80(+7.19%)
Nov 22, 2005	10.62	11.20	10.44	11.12	398,000	+0.52(+4.91%)
Nov 21, 2005	10.55	10.94	10.45	10.60	432,300	+0.03(+0.28%)
Nov 18, 2005	10.12	10.93	10.10	10.57	818,700	+0.46(+4.55%)
Nov 17, 2005	9.750	10.30	9.620	10.11	1,234,100	+0.39(+4.01%)
Nov 16, 2005	9.790	9.850	9.620	9.720	834,100	-0.08(-0.82%)
Nov 15, 2005	10.43	10.11	9.370	9.800	1,506,900	-0.62(-5.95%)
Nov 14, 2005	11.33	11.33	10.30	10.42	489,200	-1.01(-8.84%)
Nov 11, 2005	11.52	11.68	11.42	11.43	127,400	-0.13(-1.12%)
Nov 10, 2005	11.80	11.80	11.31	11.56	253,300	-0.24(-2.03%)
Nov 09, 2005	12.03	12.03	11.45	11.80	343,400	-0.23(-1.91%)
Nov 08, 2005	12.13	12.20	12.00	12.03	272,300	-0.17(-1.39%)
Nov 07, 2005	12.18	12.20	12.10	12.20	92,100	+0.04(+0.33%)
Nov 04, 2005	12.20	12.20	11.95	12.16	81,600	-0.04(-0.33%)
Nov 03, 2005	12.00	12.25	12.00	12.20	167,200	+0.23(+1.92%)
Nov 02, 2005	11.91	12.00	11.81	11.97	93,100	+0.10(+0.84%)
Nov 01, 2005	12.05	12.05	11.75	11.87	492,200	-0.18(-1.49%)
Oct 31, 2005	11.97	12.13	11.85	12.05	705,400	+0.08(+0.67%)
Oct 28, 2005	11.71	12.01	11.41	11.97	246,600	+0.32(+2.75%)
Oct 27, 2005	11.87	11.95	11.56	11.65	143,700	-0.28(-2.35%)
Oct 26, 2005	11.98	12.00	11.71	11.93	59,200	-0.05(-0.42%)
Oct 25, 2005	11.90	11.99	11.55	11.98	74,800	+0.05(+0.42%)
Oct 24, 2005	11.71	11.95	11.71	11.93	54,800	+0.22(+1.88%)
Oct 21, 2005	11.90	12.00	11.56	11.71	160,000	-0.19(-1.60%)
Oct 20, 2005	12.09	12.10	11.70	11.90	127,500	-0.19(-1.57%)
Oct 19, 2005	11.95	12.15	11.80	12.09	120,000	+0.09(+0.75%)
Oct 18, 2005	12.00	12.03	11.85	12.00	279,300	+0.00(+0.00%)
Oct 17, 2005	11.96	12.00	11.90	12.00	134,300	+0.04(+0.33%)
Oct 14, 2005	12.09	12.17	11.95	11.96	231,900	-0.13(-1.08%)
Oct 13, 2005	12.00	12.10	11.95	12.09	64,900	+0.09(+0.75%)
Oct 12, 2005	12.00	12.13	11.96	12.00	140,400	-0.01(-0.08%)
Oct 11, 2005	12.18	12.24	11.90	12.01	555,100	-0.15(-1.23%)
Oct 10, 2005	12.06	12.20	12.06	12.16	85,100	+0.11(+0.91%)
Oct 07, 2005	11.95	12.10	11.93	12.05	396,600	+0.10(+0.84%)
Oct 06, 2005	11.98	12.04	11.90	11.95	232,500	-0.04(-0.33%)
Oct 05, 2005	12.18	12.20	11.89	11.99	234,600	-0.16(-1.32%)
Oct 04, 2005	12.35	12.42	12.10	12.15	447,200	-0.16(-1.30%)
Oct 03, 2005	12.35	12.45	12.25	12.31	288,900	-0.01(-0.08%)
Sep 30, 2005	12.25	12.35	12.15	12.32	148,800	+0.03(+0.24%)
Sep 29, 2005	12.30	12.40	12.10	12.29	157,400	-0.01(-0.08%)
Sep 28, 2005	12.25	12.42	12.05	12.30	232,800	-0.01(-0.08%)
Sep 27, 2005	12.40	12.46	12.21	12.31	434,100	-0.14(-1.12%)
Sep 26, 2005	12.35	12.75	12.13	12.45	395,000	+0.17(+1.38%)
Sep 23, 2005	12.28	12.35	11.80	12.28	842,000	+0.77(+6.69%)
Sep 22, 2005	11.63	11.63	11.50	11.51	107,800	-0.10(-0.86%)
Sep 21, 2005	11.95	11.95	11.60	11.61	514,200	-0.32(-2.68%)
Sep 20, 2005	11.95	12.05	11.93	11.93	316,500	-0.06(-0.50%)
Sep 19, 2005	12.06	12.12	11.92	11.99	178,000	+0.15(+1.27%)
Sep 16, 2005	12.03	12.04	11.72	11.84	219,300	-0.13(-1.09%)
Sep 15, 2005	11.86	12.00	11.85	11.97	117,100	+0.16(+1.35%)
Sep 14, 2005	11.90	12.02	11.80	11.81	240,800	-0.19(-1.58%)
Sep 13, 2005	12.25	12.35	11.85	12.00	201,000	-0.26(-2.12%)
Sep 12, 2005	12.21	12.32	12.10	12.26	136,600	-0.01(-0.08%)
Sep 09, 2005	12.40	12.46	11.99	12.27	181,200	-0.15(-1.21%)
Sep 08, 2005	12.45	12.50	12.38	12.42	127,200	-0.08(-0.64%)
Sep 07, 2005	12.80	12.83	12.45	12.50	184,300	-0.35(-2.72%)
Sep 06, 2005	12.86	12.89	12.73	12.85	142,700	-0.01(-0.08%)
Sep 02, 2005	12.89	12.98	12.84	12.86	236,800	-0.03(-0.23%)
Sep 01, 2005	12.83	12.99	12.80	12.89	141,200	+0.02(+0.16%)
Aug 31, 2005	12.86	12.99	12.83	12.87	172,100	-0.03(-0.23%)
Aug 30, 2005	13.00	13.02	12.84	12.90	129,900	-0.10(-0.77%)
Aug 29, 2005	12.93	13.04	12.95	13.00	195,100	+0.08(+0.62%)
Aug 26, 2005	12.90	13.02	12.74	12.92	220,300	-0.01(-0.08%)
Aug 25, 2005	13.07	13.08	12.80	12.93	215,800	-0.08(-0.61%)
Aug 24, 2005	12.82	13.17	12.78	13.01	219,800	+0.21(+1.64%)
Aug 23, 2005	12.60	13.00	12.60	12.80	113,000	+0.23(+1.83%)
Aug 22, 2005	12.48	12.65	12.45	12.57	192,100	+0.08(+0.64%)
Aug 19, 2005	12.54	12.57	12.43	12.49	170,800	-0.05(-0.40%)
Aug 18, 2005	12.79	12.80	12.50	12.54	117,900	-0.30(-2.34%)
Aug 17, 2005	12.58	12.95	12.50	12.84	91,000	+0.24(+1.90%)
Aug 16, 2005	12.47	12.60	12.40	12.60	306,400	+0.11(+0.88%)
Aug 15, 2005	12.52	12.58	12.43	12.49	160,400	-0.04(-0.32%)
Aug 12, 2005	12.50	12.75	12.40	12.53	196,500	-0.02(-0.16%)
Aug 11, 2005	12.61	12.70	12.31	12.55	310,500	-0.05(-0.40%)
Aug 10, 2005	12.76	12.84	12.43	12.60	228,800	-0.15(-1.18%)
Aug 09, 2005	13.18	13.25	12.50	12.75	303,300	-0.33(-2.52%)
Aug 08, 2005	13.25	13.50	13.00	13.08	222,200	+0.03(+0.23%)
Aug 05, 2005	12.85	13.15	12.77	13.05	672,300	+0.10(+0.77%)
Aug 04, 2005	12.95	13.01	12.50	12.95	1,041,400	-0.06(-0.46%)
Aug 03, 2005	11.93	13.15	11.90	13.01	2,028,800	+1.08(+9.05%)
Aug 02, 2005	11.24	11.93	11.19	11.93	1,517,800	+0.69(+6.14%)
Aug 01, 2005	11.24	11.35	11.15	11.24	1,157,000	-0.01(-0.09%)
Jul 29, 2005	11.90	11.91	11.02	11.25	2,481,700	-0.65(-5.46%)
Jul 28, 2005	14.90	14.90	10.10	11.90	14,748,600	-8.14(-40.62%)
Jul 27, 2005	20.00	20.04	19.80	20.04	133,000	+0.04(+0.20%)
Jul 26, 2005	19.70	20.00	19.70	20.00	153,200	+0.25(+1.27%)
Jul 25, 2005	19.65	19.75	19.57	19.75	71,400	+0.15(+0.77%)
Jul 22, 2005	19.61	19.64	18.96	19.60	98,200	-0.06(-0.31%)
Jul 21, 2005	20.00	20.00	19.45	19.66	109,100	-0.19(-0.96%)
Jul 20, 2005	19.60	20.40	19.60	19.85	91,300	+0.20(+1.02%)
Jul 19, 2005	19.50	19.88	19.50	19.65	238,700	+0.21(+1.08%)
Jul 18, 2005	19.40	19.47	19.25	19.44	169,800	+0.04(+0.21%)
Jul 15, 2005	19.45	19.58	19.35	19.40	33,400	-0.10(-0.51%)
Jul 14, 2005	19.65	19.77	19.50	19.50	174,000	+0.08(+0.41%)
Jul 13, 2005	20.05	20.20	19.40	19.42	104,100	-0.58(-2.90%)
Jul 12, 2005	20.70	20.70	19.99	20.00	193,700	-0.70(-3.38%)
Jul 11, 2005	21.10	21.15	20.62	20.70	201,000	-0.33(-1.57%)
Jul 08, 2005	20.60	21.11	20.60	21.03	182,200	+0.46(+2.24%)
Jul 07, 2005	20.05	20.65	19.75	20.57	154,700	+0.32(+1.58%)
Jul 06, 2005	20.17	20.32	20.01	20.25	92,600	+0.05(+0.25%)
Jul 05, 2005	19.91	20.20	19.75	20.20	259,600	+0.30(+1.51%)
Jul 01, 2005	19.50	19.97	19.41	19.90	95,200	+0.40(+2.05%)
Jun 30, 2005	19.50	19.67	19.25	19.50	122,300	+0.00(+0.00%)
Jun 29, 2005	19.00	19.50	19.00	19.50	194,600	+0.50(+2.63%)
Jun 28, 2005	18.45	19.00	18.45	19.00	159,500	+0.57(+3.09%)
Jun 27, 2005	18.75	18.75	18.10	18.43	218,600	-0.32(-1.71%)
Jun 24, 2005	18.45	18.78	18.13	18.75	680,800	+0.30(+1.63%)
Jun 23, 2005	18.38	18.70	18.31	18.45	237,400	+0.07(+0.38%)
Jun 22, 2005	18.28	18.39	18.26	18.38	120,600	+0.10(+0.55%)
Jun 21, 2005	18.21	18.33	18.00	18.28	119,100	+0.09(+0.49%)
Jun 20, 2005	17.65	18.50	17.59	18.19	65,700	+0.49(+2.77%)
Jun 17, 2005	17.94	18.00	17.30	17.70	374,400	-0.25(-1.39%)
Jun 16, 2005	18.07	18.10	17.78	17.95	141,400	-0.13(-0.72%)
Jun 15, 2005	17.95	18.09	17.69	18.08	180,900	+0.23(+1.29%)
Jun 14, 2005	17.15	17.94	17.15	17.85	111,000	+0.65(+3.78%)
Jun 13, 2005	17.00	17.35	17.00	17.20	67,400	+0.12(+0.70%)
Jun 10, 2005	17.10	17.10	16.88	17.08	93,800	+0.03(+0.18%)
Jun 09, 2005	16.89	17.20	16.82	17.05	174,000	+0.15(+0.89%)
Jun 08, 2005	17.10	17.10	16.75	16.90	89,300	-0.22(-1.29%)
Jun 07, 2005	17.62	17.65	16.98	17.12	71,000	-0.49(-2.78%)
Jun 06, 2005	17.50	17.61	17.42	17.61	104,500	+0.11(+0.63%)
Jun 03, 2005	17.65	17.75	17.40	17.50	100,300	-0.05(-0.28%)
Jun 02, 2005	17.53	17.60	17.37	17.55	101,000	+0.02(+0.11%)
Jun 01, 2005	17.00	17.98	17.00	17.53	179,400	+0.53(+3.12%)
May 31, 2005	16.90	17.18	16.84	17.00	321,300	+0.10(+0.59%)
May 27, 2005	16.50	17.07	16.50	16.90	40,700	+0.40(+2.42%)
May 26, 2005	16.49	16.51	16.35	16.50	244,100	+0.01(+0.06%)
May 25, 2005	16.40	16.50	15.80	16.49	325,000	+0.02(+0.12%)
May 24, 2005	16.83	16.84	16.20	16.47	685,200	-0.37(-2.20%)
May 23, 2005	16.91	17.00	16.66	16.84	575,700	-0.08(-0.47%)
May 20, 2005	16.99	17.03	16.90	16.92	159,300	-0.11(-0.65%)
May 19, 2005	17.10	17.12	17.00	17.03	303,700	-0.09(-0.53%)
May 18, 2005	17.23	17.25	17.08	17.12	281,200	-0.08(-0.47%)
May 17, 2005	17.26	17.30	17.12	17.20	296,300	-0.16(-0.92%)
May 16, 2005	17.25	17.58	17.21	17.36	350,400	+0.05(+0.29%)
May 13, 2005	17.30	17.31	17.10	17.31	267,400	+0.01(+0.06%)
May 12, 2005	17.55	17.64	17.23	17.30	174,700	-0.30(-1.70%)
May 11, 2005	17.80	17.85	17.50	17.60	210,200	-0.30(-1.68%)
May 10, 2005	17.90	18.05	17.60	17.90	418,400	-0.08(-0.44%)
May 09, 2005	17.80	17.98	17.75	17.98	78,400	+0.13(+0.73%)
May 06, 2005	17.93	17.97	17.80	17.85	38,300	-0.10(-0.56%)
May 05, 2005	17.60	17.98	17.59	17.95	83,700	+0.41(+2.34%)
May 04, 2005	17.79	17.95	17.53	17.54	56,300	-0.22(-1.24%)
May 03, 2005	17.80	17.80	17.64	17.76	312,600	-0.04(-0.22%)
May 02, 2005	18.00	18.00	17.64	17.80	299,800	-0.20(-1.11%)
Apr 29, 2005	17.40	18.00	17.25	18.00	197,400	+0.70(+4.05%)
Apr 28, 2005	17.10	17.45	16.95	17.30	88,700	+0.15(+0.87%)
Apr 27, 2005	17.30	17.35	16.95	17.15	178,600	-0.16(-0.92%)
Apr 26, 2005	17.45	17.45	17.06	17.31	121,500	-0.21(-1.20%)
Apr 25, 2005	17.45	17.65	17.21	17.52	169,300	+0.15(+0.86%)
Apr 22, 2005	18.02	18.02	17.12	17.37	232,600	-0.73(-4.03%)
Apr 21, 2005	18.05	18.29	17.86	18.10	196,300	+0.20(+1.12%)
Apr 20, 2005	18.00	18.20	17.80	17.90	145,400	-0.05(-0.28%)
Apr 19, 2005	18.01	18.23	17.85	17.95	378,400	-0.07(-0.39%)
Apr 18, 2005	17.90	18.15	17.70	18.02	259,500	+0.17(+0.95%)
Apr 15, 2005	17.80	18.24	17.80	17.85	619,800	+0.19(+1.08%)
Apr 14, 2005	17.35	17.93	17.35	17.66	132,900	+0.31(+1.79%)
Apr 13, 2005	17.28	17.35	17.15	17.35	227,200	+0.07(+0.41%)
Apr 12, 2005	17.20	17.28	16.97	17.28	96,300	+0.11(+0.64%)
Apr 11, 2005	16.75	17.30	16.71	17.17	144,500	+0.42(+2.51%)
Apr 08, 2005	17.00	17.00	16.60	16.75	187,000	-0.25(-1.47%)
Apr 07, 2005	16.90	17.00	16.50	17.00	313,500	-0.04(-0.23%)
Apr 06, 2005	17.00	17.14	16.95	17.04	231,500	+0.04(+0.24%)
Apr 05, 2005	16.90	17.00	16.79	17.00	375,200	+0.06(+0.35%)
Apr 04, 2005	17.40	17.45	16.80	16.94	602,300	-0.55(-3.14%)
Apr 01, 2005	17.50	17.64	17.15	17.49	946,600	-0.16(-0.91%)
Mar 31, 2005	17.95	18.28	17.54	17.65	1,264,900	-0.35(-1.94%)
Mar 30, 2005	18.00	18.04	17.63	18.00	412,900	+0.00(+0.00%)
Mar 29, 2005	17.75	18.00	17.57	18.00	545,400	+0.10(+0.56%)
Mar 28, 2005	17.95	17.98	17.56	17.90	77,000	-0.09(-0.50%)
Mar 24, 2005	18.00	18.15	17.80	17.99	370,500	+0.12(+0.67%)
Mar 23, 2005	17.48	17.99	17.48	17.87	115,000	+0.37(+2.11%)
Mar 22, 2005	17.90	17.95	17.45	17.50	194,900	-0.50(-2.78%)
Mar 21, 2005	18.00	18.10	17.40	18.00	394,500	-0.20(-1.10%)
Mar 18, 2005	17.60	18.35	17.59	18.20	370,500	+0.61(+3.47%)
Mar 17, 2005	17.40	17.68	17.33	17.59	339,900	+0.31(+1.79%)
Mar 16, 2005	17.55	17.65	17.15	17.28	556,500	-0.35(-1.99%)
Mar 15, 2005	18.10	18.10	17.63	17.63	150,600	-0.62(-3.40%)
Mar 14, 2005	18.20	18.25	17.87	18.25	206,600	-0.25(-1.35%)
Mar 11, 2005	17.50	18.51	17.50	18.50	328,700	+0.90(+5.11%)
Mar 10, 2005	17.70	17.70	17.55	17.60	175,100	-0.12(-0.68%)
Mar 09, 2005	17.90	17.90	17.60	17.72	314,800	-0.28(-1.56%)
Mar 08, 2005	17.90	18.00	17.80	18.00	208,700	+0.04(+0.22%)
Mar 07, 2005	17.95	18.07	17.82	17.96	242,000	-0.04(-0.22%)
Mar 04, 2005	17.75	18.10	17.69	18.00	436,400	+0.25(+1.41%)
Mar 03, 2005	17.88	17.88	17.65	17.75	164,200	-0.07(-0.39%)
Mar 02, 2005	17.80	17.93	17.78	17.82	120,700	+0.02(+0.11%)
Mar 01, 2005	18.00	18.20	17.75	17.80	461,200	-0.20(-1.11%)
Feb 28, 2005	18.12	18.22	17.75	18.00	426,000	-0.15(-0.83%)
Feb 25, 2005	18.13	18.37	18.01	18.15	366,900	+0.08(+0.44%)
Feb 24, 2005	17.75	18.15	17.70	18.07	267,000	+0.07(+0.39%)
Feb 23, 2005	18.00	18.24	17.96	18.00	184,100	-0.10(-0.55%)
Feb 22, 2005	18.66	18.66	17.77	18.10	230,500	-0.55(-2.95%)
Feb 18, 2005	17.90	18.80	17.90	18.65	436,000	+0.65(+3.61%)
Feb 17, 2005	17.58	18.19	17.50	18.00	278,400	+0.42(+2.39%)
Feb 16, 2005	17.62	17.70	17.45	17.58	1,585,700	-0.14(-0.79%)
Feb 15, 2005	18.00	18.03	17.60	17.72	867,300	-0.18(-1.01%)
Feb 14, 2005	17.80	18.30	17.70	17.90	1,009,500	-0.02(-0.11%)
Feb 11, 2005	17.60	18.05	17.60	17.92	1,738,400	+0.17(+0.96%)

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.