Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	15.10	15.11	14.61	14.75	1,656,962	-0.20(-1.32%)
Dec 29, 2005	15.13	15.16	14.90	14.95	1,085,901	-0.10(-0.69%)
Dec 28, 2005	15.06	15.14	14.84	15.05	1,355,185	+0.00(+0.00%)
Dec 27, 2005	15.53	15.53	15.05	15.05	1,768,504	-0.43(-2.75%)
Dec 23, 2005	15.51	15.58	15.47	15.48	1,112,791	-0.05(-0.33%)
Dec 22, 2005	15.38	15.56	15.18	15.53	2,430,562	+0.20(+1.29%)
Dec 21, 2005	15.30	15.40	15.10	15.33	1,984,019	+0.03(+0.20%)
Dec 20, 2005	14.92	15.42	14.84	15.30	2,698,314	+0.46(+3.11%)
Dec 19, 2005	15.07	15.21	14.83	14.84	1,481,179	-0.21(-1.41%)
Dec 16, 2005	15.14	15.20	14.73	15.05	1,943,056	+0.02(+0.10%)
Dec 15, 2005	14.74	15.31	14.67	15.03	3,355,410	+0.54(+3.76%)
Dec 14, 2005	14.69	14.83	14.43	14.49	1,077,548	-0.22(-1.52%)
Dec 13, 2005	14.44	14.86	14.35	14.71	2,670,268	+0.23(+1.61%)
Dec 12, 2005	14.74	14.78	14.28	14.48	1,606,766	-0.18(-1.24%)
Dec 09, 2005	14.52	14.72	14.43	14.66	1,708,429	+0.18(+1.25%)
Dec 08, 2005	14.31	14.67	14.25	14.48	1,630,109	+0.26(+1.82%)
Dec 07, 2005	14.30	14.48	14.13	14.22	1,359,569	-0.10(-0.72%)
Dec 06, 2005	14.43	14.61	14.31	14.32	1,953,646	-0.10(-0.72%)
Dec 05, 2005	14.65	14.71	14.36	14.43	1,937,128	-0.31(-2.11%)
Dec 02, 2005	14.43	14.81	14.32	14.74	2,617,276	+0.34(+2.34%)
Dec 01, 2005	14.43	14.61	14.18	14.40	2,600,219	-0.05(-0.36%)
Nov 30, 2005	14.57	14.63	14.20	14.45	4,063,606	-0.01(-0.07%)
Nov 29, 2005	14.49	14.74	14.35	14.46	1,624,436	+0.04(+0.25%)
Nov 28, 2005	14.92	15.03	14.29	14.43	2,066,552	-0.46(-3.10%)
Nov 25, 2005	14.94	15.04	14.82	14.89	787,173	+0.01(+0.07%)
Nov 23, 2005	14.82	14.95	14.76	14.88	1,699,274	+0.10(+0.67%)
Nov 22, 2005	14.85	15.05	14.72	14.78	2,503,846	-0.05(-0.31%)
Nov 21, 2005	14.48	14.85	14.40	14.83	3,544,897	+0.40(+2.77%)
Nov 18, 2005	13.92	14.49	13.70	14.43	5,466,395	+0.73(+5.30%)
Nov 17, 2005	13.46	13.70	13.33	13.70	2,369,928	+0.33(+2.45%)
Nov 16, 2005	13.50	13.55	13.29	13.37	2,961,223	-0.08(-0.58%)
Nov 15, 2005	13.20	13.58	13.20	13.45	3,705,379	+0.22(+1.69%)
Nov 14, 2005	13.31	13.31	13.16	13.23	1,354,559	-0.04(-0.27%)
Nov 11, 2005	13.39	13.42	13.16	13.26	1,348,832	-0.07(-0.54%)
Nov 10, 2005	13.29	13.42	12.85	13.34	4,038,257	+0.05(+0.35%)
Nov 09, 2005	13.34	13.39	13.24	13.29	1,872,329	-0.07(-0.51%)
Nov 08, 2005	13.35	13.47	13.25	13.36	4,515,364	-0.08(-0.58%)
Nov 07, 2005	13.47	13.52	13.34	13.44	2,374,566	-0.05(-0.38%)
Nov 04, 2005	13.86	13.89	13.32	13.49	3,316,415	-0.27(-1.96%)
Nov 03, 2005	13.67	14.06	13.57	13.76	5,875,585	+0.15(+1.07%)
Nov 02, 2005	14.12	14.28	13.15	13.61	8,985,646	-0.66(-4.62%)
Nov 01, 2005	14.45	14.50	14.01	14.27	3,113,373	-0.27(-1.86%)
Oct 31, 2005	14.42	14.67	14.40	14.54	3,671,533	+0.16(+1.12%)
Oct 28, 2005	14.27	14.54	14.22	14.38	1,946,570	+0.10(+0.69%)
Oct 27, 2005	14.58	14.59	14.17	14.28	1,693,787	-0.33(-2.27%)
Oct 26, 2005	14.56	14.84	14.48	14.61	2,724,350	-0.05(-0.32%)
Oct 25, 2005	14.12	14.66	14.04	14.66	3,225,219	+0.54(+3.86%)
Oct 24, 2005	13.89	14.14	13.85	14.12	2,520,184	+0.27(+1.95%)
Oct 21, 2005	13.93	14.04	13.58	13.85	2,321,166	-0.06(-0.41%)
Oct 20, 2005	14.15	14.26	13.73	13.90	1,675,791	-0.27(-1.90%)
Oct 19, 2005	14.17	14.22	13.65	14.17	2,241,934	-0.07(-0.51%)
Oct 18, 2005	14.19	14.40	14.04	14.25	2,194,338	+0.09(+0.66%)
Oct 17, 2005	14.19	14.41	14.06	14.15	1,696,739	-0.10(-0.73%)
Oct 14, 2005	13.86	14.29	13.60	14.26	2,807,524	+0.53(+3.86%)
Oct 13, 2005	13.60	13.97	13.39	13.73	4,024,711	+0.16(+1.19%)
Oct 12, 2005	14.19	14.30	13.34	13.57	5,245,479	-0.62(-4.39%)
Oct 11, 2005	15.22	15.37	13.98	14.19	4,737,921	-0.39(-2.67%)
Oct 10, 2005	14.51	14.79	14.46	14.58	1,655,403	+0.05(+0.32%)
Oct 07, 2005	14.53	14.62	14.15	14.53	3,167,636	+0.03(+0.18%)
Oct 06, 2005	15.02	15.22	14.19	14.51	5,061,450	-0.60(-3.95%)
Oct 05, 2005	15.49	15.55	15.00	15.10	2,749,725	-0.42(-2.68%)
Oct 04, 2005	15.26	15.83	15.10	15.52	4,163,565	+0.32(+2.08%)

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.