Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	13.15	13.31	12.83	13.28	585,962	+0.10(+0.75%)
Dec 29, 2005	13.21	13.30	13.15	13.19	235,413	-0.06(-0.42%)
Dec 28, 2005	13.07	13.29	13.05	13.24	430,585	+0.21(+1.60%)
Dec 27, 2005	13.42	13.43	13.03	13.03	361,950	-0.38(-2.87%)
Dec 23, 2005	13.41	13.47	13.30	13.42	156,495	+0.00(+0.00%)
Dec 22, 2005	13.27	13.51	13.23	13.42	393,026	+0.14(+1.04%)
Dec 21, 2005	13.42	13.63	13.11	13.28	706,910	-0.05(-0.39%)
Dec 20, 2005	13.07	13.39	13.04	13.33	626,651	+0.23(+1.79%)
Dec 19, 2005	13.48	13.49	13.00	13.10	961,327	-0.41(-3.03%)
Dec 16, 2005	13.71	13.71	13.37	13.51	553,992	-0.14(-1.02%)
Dec 15, 2005	13.76	13.77	13.46	13.64	301,811	-0.10(-0.70%)
Dec 14, 2005	13.91	13.94	13.67	13.74	467,473	-0.20(-1.43%)
Dec 13, 2005	13.51	13.96	13.37	13.94	747,822	+0.41(+3.02%)
Dec 12, 2005	13.64	13.65	13.42	13.53	308,295	-0.06(-0.44%)
Dec 09, 2005	13.42	13.60	13.34	13.59	432,820	+0.20(+1.47%)
Dec 08, 2005	13.62	13.73	13.20	13.39	725,019	-0.19(-1.38%)
Dec 07, 2005	13.84	13.84	13.47	13.58	437,962	-0.22(-1.59%)
Dec 06, 2005	13.84	13.94	13.61	13.80	821,822	-0.01(-0.06%)
Dec 05, 2005	13.79	13.83	13.69	13.81	395,261	+0.01(+0.10%)
Dec 02, 2005	13.86	13.87	13.67	13.80	415,382	-0.06(-0.42%)
Dec 01, 2005	13.84	13.96	13.65	13.86	755,871	+0.07(+0.54%)
Nov 30, 2005	13.40	13.82	13.30	13.78	1,034,879	+0.51(+3.82%)
Nov 29, 2005	13.39	13.61	13.27	13.27	1,179,078	-0.01(-0.08%)
Nov 28, 2005	13.69	13.69	13.14	13.28	1,173,266	-0.45(-3.27%)
Nov 25, 2005	13.49	13.85	13.44	13.73	441,763	+0.25(+1.84%)
Nov 23, 2005	13.53	13.64	13.42	13.49	428,125	-0.09(-0.66%)
Nov 22, 2005	13.20	13.64	13.14	13.58	805,502	+0.20(+1.49%)
Nov 21, 2005	13.18	13.44	13.10	13.38	798,795	+0.13(+0.95%)
Nov 18, 2005	13.20	13.30	13.00	13.25	1,345,857	+0.05(+0.36%)
Nov 17, 2005	12.89	13.29	12.70	13.20	2,308,079	+0.32(+2.46%)
Nov 16, 2005	12.48	12.91	12.45	12.89	762,354	+0.36(+2.87%)
Nov 15, 2005	12.68	12.73	12.51	12.53	1,172,371	-0.21(-1.65%)
Nov 14, 2005	12.59	12.77	12.58	12.74	492,288	+0.20(+1.62%)
Nov 11, 2005	12.58	12.58	12.37	12.53	346,077	-0.04(-0.36%)
Nov 10, 2005	12.52	12.67	12.34	12.58	506,820	+0.03(+0.27%)
Nov 09, 2005	12.51	12.79	12.33	12.54	797,901	+0.02(+0.14%)
Nov 08, 2005	12.41	12.73	12.28	12.53	695,732	+0.07(+0.54%)
Nov 07, 2005	12.29	12.62	12.28	12.46	883,973	+0.17(+1.36%)
Nov 04, 2005	12.34	12.38	12.11	12.29	970,493	-0.04(-0.36%)
Nov 03, 2005	12.45	12.63	12.34	12.34	831,436	-0.11(-0.92%)
Nov 02, 2005	12.48	12.52	12.35	12.45	1,380,063	-0.02(-0.14%)
Nov 01, 2005	12.29	12.58	12.20	12.47	1,608,322	+0.17(+1.42%)
Oct 31, 2005	11.90	12.32	11.81	12.29	1,956,635	+0.63(+5.37%)
Oct 28, 2005	11.81	12.02	11.67	11.67	2,975,418	+0.43(+3.82%)
Oct 27, 2005	11.77	11.85	11.15	11.24	1,007,157	-0.53(-4.54%)
Oct 26, 2005	11.59	12.02	11.47	11.77	1,222,450	+0.22(+1.94%)
Oct 25, 2005	11.79	11.79	11.42	11.55	1,074,897	-0.24(-2.05%)
Oct 24, 2005	11.30	11.85	11.30	11.79	972,728	+0.54(+4.83%)
Oct 21, 2005	11.52	11.52	10.98	11.25	2,900,524	-0.47(-4.01%)
Oct 20, 2005	11.88	11.94	11.59	11.72	834,342	-0.19(-1.60%)
Oct 19, 2005	11.73	11.96	11.62	11.91	1,173,713	+0.12(+1.02%)
Oct 18, 2005	11.83	11.86	11.69	11.79	1,065,508	-0.04(-0.38%)
Oct 17, 2005	11.75	11.84	11.63	11.83	995,085	+0.21(+1.83%)
Oct 14, 2005	11.36	11.63	11.31	11.62	940,982	+0.28(+2.45%)
Oct 13, 2005	11.10	11.40	11.00	11.34	2,252,858	+0.11(+0.98%)
Oct 12, 2005	11.69	11.72	11.08	11.23	2,625,764	+0.02(+0.22%)
Oct 11, 2005	11.23	11.32	11.02	11.21	1,216,861	+0.03(+0.28%)
Oct 10, 2005	11.27	11.29	11.14	11.18	1,260,456	-0.08(-0.68%)
Oct 07, 2005	11.27	11.38	11.19	11.25	834,342	+0.11(+0.96%)
Oct 06, 2005	11.42	11.42	10.97	11.14	1,300,921	-0.27(-2.37%)
Oct 05, 2005	11.70	11.70	11.36	11.42	651,019	-0.30(-2.54%)
Oct 04, 2005	11.63	12.03	11.58	11.71	2,021,245	+0.01(+0.10%)

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.