Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	13.32	13.32	13.13	13.18	45,000	-0.06(-0.45%)
Dec 29, 2005	13.30	13.37	13.22	13.24	39,400	-0.10(-0.75%)
Dec 28, 2005	13.38	13.45	13.31	13.34	16,100	-0.04(-0.30%)
Dec 27, 2005	13.50	13.50	13.38	13.38	30,800	-0.08(-0.59%)
Dec 23, 2005	13.45	13.48	13.42	13.46	6,000	+0.01(+0.07%)
Dec 22, 2005	13.43	13.65	13.40	13.45	22,100	-0.01(-0.07%)
Dec 21, 2005	13.46	13.53	13.46	13.46	12,000	-0.08(-0.59%)
Dec 20, 2005	13.68	13.68	13.47	13.54	18,000	-0.06(-0.44%)
Dec 19, 2005	13.56	13.61	13.56	13.60	9,100	+0.04(+0.29%)
Dec 16, 2005	13.46	13.57	13.46	13.56	8,500	+0.08(+0.59%)
Dec 15, 2005	13.49	13.49	13.41	13.48	21,300	+0.03(+0.22%)
Dec 14, 2005	13.42	13.58	13.42	13.45	31,100	-0.10(-0.74%)
Dec 13, 2005	13.68	13.68	13.49	13.55	10,800	-0.05(-0.37%)
Dec 12, 2005	13.60	13.64	13.60	13.60	6,100	+0.05(+0.37%)
Dec 09, 2005	13.50	13.56	13.50	13.55	8,400	+0.09(+0.67%)
Dec 08, 2005	13.49	13.49	13.46	13.46	3,600	-0.05(-0.37%)
Dec 07, 2005	13.55	13.55	13.49	13.51	3,200	-0.10(-0.73%)
Dec 06, 2005	13.64	13.64	13.51	13.61	12,000	-0.02(-0.15%)
Dec 05, 2005	13.68	13.74	13.63	13.63	5,600	-0.04(-0.29%)
Dec 02, 2005	13.60	13.67	13.54	13.67	7,200	+0.09(+0.66%)
Dec 01, 2005	13.42	13.60	13.42	13.58	17,700	+0.17(+1.27%)
Nov 30, 2005	13.49	13.51	13.40	13.41	18,200	-0.05(-0.37%)
Nov 29, 2005	13.53	13.55	13.46	13.46	13,000	-0.04(-0.30%)
Nov 28, 2005	13.51	13.55	13.40	13.50	8,800	-0.04(-0.30%)
Nov 25, 2005	13.45	13.54	13.45	13.54	4,300	+0.14(+1.04%)
Nov 23, 2005	13.41	13.50	13.40	13.40	4,000	-0.05(-0.37%)
Nov 22, 2005	13.37	13.50	13.37	13.45	19,100	-0.03(-0.22%)
Nov 21, 2005	13.50	13.50	13.42	13.48	3,400	+0.02(+0.15%)
Nov 18, 2005	13.52	13.52	13.44	13.46	4,300	-0.06(-0.44%)
Nov 17, 2005	13.44	13.52	13.44	13.52	3,900	+0.08(+0.60%)
Nov 16, 2005	13.45	13.52	13.43	13.44	7,000	-0.03(-0.22%)
Nov 15, 2005	13.40	13.53	13.35	13.47	10,700	+0.02(+0.15%)
Nov 14, 2005	13.54	13.54	13.40	13.45	4,000	-0.05(-0.37%)
Nov 11, 2005	13.55	13.55	13.50	13.50	6,100	-0.05(-0.37%)
Nov 10, 2005	13.50	13.58	13.50	13.55	7,900	+0.02(+0.15%)
Nov 09, 2005	13.72	13.72	13.51	13.53	22,600	-0.18(-1.31%)
Nov 08, 2005	13.61	13.72	13.61	13.71	4,600	+0.06(+0.44%)
Nov 07, 2005	13.75	13.75	13.65	13.65	13,100	-0.19(-1.37%)
Nov 04, 2005	13.84	13.85	13.78	13.84	12,400	-0.02(-0.14%)
Nov 03, 2005	13.98	13.98	13.74	13.86	5,500	-0.09(-0.65%)
Nov 02, 2005	13.88	13.99	13.88	13.95	5,700	+0.11(+0.79%)
Nov 01, 2005	13.69	13.84	13.69	13.84	12,500	+0.09(+0.65%)
Oct 31, 2005	13.65	13.78	13.65	13.75	17,500	+0.04(+0.29%)
Oct 28, 2005	13.70	13.74	13.65	13.71	5,200	+0.06(+0.44%)
Oct 27, 2005	13.72	13.74	13.65	13.65	6,500	+0.00(+0.00%)
Oct 26, 2005	13.63	13.68	13.55	13.65	8,900	-0.01(-0.07%)
Oct 25, 2005	13.56	13.67	13.55	13.66	7,400	+0.04(+0.29%)
Oct 24, 2005	13.90	14.02	13.50	13.62	90,500	-0.23(-1.66%)
Oct 21, 2005	13.80	13.90	13.77	13.85	7,200	+0.10(+0.73%)
Oct 20, 2005	13.77	13.81	13.73	13.75	4,400	+0.04(+0.29%)
Oct 19, 2005	13.75	13.84	13.69	13.71	23,100	-0.04(-0.29%)
Oct 18, 2005	13.67	13.76	13.65	13.75	25,500	+0.06(+0.44%)
Oct 17, 2005	13.67	13.72	13.65	13.69	6,000	-0.01(-0.07%)
Oct 14, 2005	13.78	13.78	13.68	13.70	5,300	-0.04(-0.29%)
Oct 13, 2005	13.85	13.86	13.69	13.74	10,100	-0.17(-1.22%)
Oct 12, 2005	14.00	14.02	13.90	13.91	6,800	-0.05(-0.36%)
Oct 11, 2005	14.14	14.14	13.96	13.96	13,100	-0.09(-0.64%)
Oct 10, 2005	14.10	14.22	14.05	14.05	6,400	-0.10(-0.71%)
Oct 07, 2005	14.08	14.24	14.02	14.15	37,200	+0.05(+0.35%)
Oct 06, 2005	14.02	14.14	14.02	14.10	20,300	+0.09(+0.64%)
Oct 05, 2005	13.96	14.07	13.95	14.01	16,900	+0.00(+0.00%)
Oct 04, 2005	13.95	14.04	13.95	14.01	8,400	+0.01(+0.07%)

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.