Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	13.00	13.13	12.97	12.97	18,243,682	-0.09(-0.71%)
Dec 29, 2005	13.12	13.16	13.01	13.07	17,342,932	-0.06(-0.44%)
Dec 28, 2005	13.19	13.24	13.11	13.12	16,597,228	-0.06(-0.46%)
Dec 27, 2005	13.23	13.31	13.08	13.19	22,135,334	-0.06(-0.44%)
Dec 23, 2005	13.26	13.29	13.23	13.24	7,865,949	-0.04(-0.32%)
Dec 22, 2005	13.27	13.29	13.20	13.29	17,201,248	+0.02(+0.17%)
Dec 21, 2005	13.25	13.34	13.22	13.26	15,258,065	-0.00(-0.02%)
Dec 20, 2005	13.36	13.37	13.24	13.27	18,545,694	-0.06(-0.48%)
Dec 19, 2005	13.26	13.44	13.23	13.33	21,992,406	+0.07(+0.51%)
Dec 16, 2005	13.25	13.36	13.25	13.26	25,717,826	+0.02(+0.12%)
Dec 15, 2005	13.22	13.27	13.15	13.25	20,363,662	+0.02(+0.17%)
Dec 14, 2005	13.23	13.32	13.19	13.22	20,329,484	+0.04(+0.32%)
Dec 13, 2005	13.26	13.27	13.12	13.18	31,930,174	-0.06(-0.46%)
Dec 12, 2005	13.36	13.43	13.23	13.24	29,783,784	-0.12(-0.87%)
Dec 09, 2005	13.46	13.51	13.28	13.36	29,157,392	-0.12(-0.88%)
Dec 08, 2005	13.55	13.56	13.42	13.48	21,678,588	-0.10(-0.76%)
Dec 07, 2005	13.65	13.74	13.51	13.58	19,613,296	-0.11(-0.80%)
Dec 06, 2005	13.72	13.75	13.63	13.69	25,084,598	-0.04(-0.26%)
Dec 05, 2005	13.75	13.85	13.71	13.73	15,389,496	-0.05(-0.40%)
Dec 02, 2005	13.72	13.82	13.71	13.78	12,873,983	-0.01(-0.05%)
Dec 01, 2005	13.74	13.81	13.74	13.79	16,941,806	+0.05(+0.35%)
Nov 30, 2005	13.86	13.90	13.73	13.74	20,548,844	-0.12(-0.84%)
Nov 29, 2005	13.79	13.92	13.77	13.86	21,152,866	+0.09(+0.63%)
Nov 28, 2005	13.82	13.93	13.76	13.77	23,032,044	-0.01(-0.05%)
Nov 25, 2005	13.79	13.81	13.75	13.77	6,149,584	+0.05(+0.35%)
Nov 23, 2005	13.66	13.78	13.63	13.73	15,407,517	+0.10(+0.73%)
Nov 22, 2005	13.57	13.66	13.54	13.63	20,425,492	+0.06(+0.45%)
Nov 21, 2005	13.62	13.62	13.53	13.57	21,024,232	-0.02(-0.12%)
Nov 18, 2005	13.67	13.67	13.48	13.58	26,659,590	+0.11(+0.79%)
Nov 17, 2005	13.58	13.62	13.48	13.48	19,508,276	-0.09(-0.64%)
Nov 16, 2005	13.66	13.68	13.56	13.56	16,081,448	-0.10(-0.75%)
Nov 15, 2005	13.70	13.73	13.60	13.67	13,896,220	-0.04(-0.28%)
Nov 14, 2005	13.75	13.77	13.67	13.70	10,861,199	-0.06(-0.42%)
Nov 11, 2005	13.68	13.76	13.59	13.76	13,402,501	+0.08(+0.56%)
Nov 10, 2005	13.64	13.73	13.59	13.68	14,870,298	+0.11(+0.81%)
Nov 09, 2005	13.56	13.65	13.52	13.58	14,332,147	+0.01(+0.09%)
Nov 08, 2005	13.65	13.69	13.52	13.56	14,209,106	-0.09(-0.64%)
Nov 07, 2005	13.61	13.67	13.55	13.65	16,629,231	+0.04(+0.26%)
Nov 04, 2005	13.73	13.74	13.53	13.61	17,765,188	-0.09(-0.66%)
Nov 03, 2005	13.72	13.77	13.68	13.70	14,100,357	+0.01(+0.07%)
Nov 02, 2005	13.70	13.72	13.64	13.69	19,287,982	-0.03(-0.23%)
Nov 01, 2005	13.72	13.78	13.67	13.73	18,504,370	-0.04(-0.30%)
Oct 31, 2005	13.71	13.83	13.65	13.77	31,155,882	-0.02(-0.12%)
Oct 28, 2005	13.65	13.83	13.63	13.78	20,017,220	+0.22(+1.61%)
Oct 27, 2005	13.63	13.68	13.56	13.57	12,734,474	-0.06(-0.45%)
Oct 26, 2005	13.67	13.79	13.62	13.63	17,571,616	-0.04(-0.28%)
Oct 25, 2005	13.60	13.71	13.54	13.67	18,536,684	+0.02(+0.14%)
Oct 24, 2005	13.58	13.68	13.54	13.65	18,454,034	+0.15(+1.12%)
Oct 21, 2005	13.64	13.72	13.46	13.49	21,095,074	-0.05(-0.40%)
Oct 20, 2005	13.81	13.82	13.54	13.55	33,686,000	+0.10(+0.72%)
Oct 19, 2005	13.44	13.49	13.29	13.45	22,648,938	+0.02(+0.12%)
Oct 18, 2005	13.52	13.59	13.44	13.44	18,272,890	-0.11(-0.81%)
Oct 17, 2005	13.50	13.62	13.49	13.55	15,467,484	+0.01(+0.05%)
Oct 14, 2005	13.43	13.59	13.37	13.54	16,655,330	+0.11(+0.84%)
Oct 13, 2005	13.36	13.49	13.36	13.43	15,039,014	+0.00(+0.00%)
Oct 12, 2005	13.37	13.52	13.36	13.43	27,572,768	+0.02(+0.14%)
Oct 11, 2005	13.47	13.52	13.38	13.41	18,026,496	-0.10(-0.76%)
Oct 10, 2005	13.56	13.61	13.47	13.51	18,677,124	-0.07(-0.52%)
Oct 07, 2005	13.72	13.73	13.53	13.58	22,902,166	-0.16(-1.19%)
Oct 06, 2005	13.73	13.80	13.66	13.75	20,369,876	+0.03(+0.21%)
Oct 05, 2005	13.83	13.90	13.72	13.72	13,489,500	-0.14(-0.98%)
Oct 04, 2005	13.88	14.03	13.84	13.85	12,448,930	-0.05(-0.39%)

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.