Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	11.51	11.51	11.33	11.45	1,257,594	-0.05(-0.46%)
Dec 29, 2005	11.48	11.64	11.47	11.51	806,821	-0.03(-0.23%)
Dec 28, 2005	11.55	11.67	11.49	11.53	541,138	-0.03(-0.23%)
Dec 27, 2005	11.64	11.74	11.55	11.56	837,644	-0.07(-0.63%)
Dec 23, 2005	11.57	11.83	11.57	11.63	1,642,661	-0.01(-0.06%)
Dec 22, 2005	11.70	11.77	11.52	11.64	1,057,317	-0.15(-1.24%)
Dec 21, 2005	11.83	11.95	11.73	11.79	1,094,005	-0.02(-0.17%)
Dec 20, 2005	12.15	12.20	11.78	11.81	1,821,888	-0.37(-3.00%)
Dec 19, 2005	12.21	12.24	11.94	12.17	1,472,606	-0.04(-0.33%)
Dec 16, 2005	12.64	12.64	12.18	12.21	591,659	-0.35(-2.80%)
Dec 15, 2005	12.60	12.80	12.46	12.56	1,909,096	-0.11(-0.84%)
Dec 14, 2005	12.58	12.77	12.58	12.67	1,114,905	+0.07(+0.58%)
Dec 13, 2005	12.67	12.70	12.48	12.60	1,867,597	+0.05(+0.37%)
Dec 12, 2005	12.58	12.63	12.49	12.55	985,747	-0.02(-0.16%)
Dec 09, 2005	12.57	12.64	12.40	12.57	1,036,869	+0.00(+0.00%)
Dec 08, 2005	12.37	12.62	12.30	12.57	471,673	+0.20(+1.61%)
Dec 07, 2005	12.67	12.67	12.28	12.37	599,627	-0.33(-2.57%)
Dec 06, 2005	12.58	12.75	12.50	12.70	1,507,038	+0.14(+1.11%)
Dec 05, 2005	12.57	12.70	12.54	12.56	1,134,301	-0.06(-0.47%)
Dec 02, 2005	12.50	12.80	12.50	12.62	1,299,244	+0.07(+0.58%)
Dec 01, 2005	12.40	12.55	12.17	12.54	1,578,459	-0.09(-0.74%)
Nov 30, 2005	12.81	12.96	12.61	12.64	507,157	-0.23(-1.76%)
Nov 29, 2005	12.78	12.98	12.78	12.86	751,940	+0.09(+0.68%)
Nov 28, 2005	12.64	12.81	12.62	12.78	866,212	+0.14(+1.11%)
Nov 25, 2005	12.66	12.72	12.40	12.64	305,978	+0.00(+0.00%)
Nov 23, 2005	12.24	12.78	12.24	12.64	1,165,726	+0.33(+2.70%)
Nov 22, 2005	12.32	12.45	12.24	12.30	2,424,223	+0.00(+0.00%)
Nov 21, 2005	12.44	12.44	12.23	12.30	896,284	-0.13(-1.07%)
Nov 18, 2005	12.46	12.53	12.36	12.44	810,430	+0.00(+0.00%)
Nov 17, 2005	12.47	12.58	12.30	12.44	1,004,542	+0.03(+0.21%)
Nov 16, 2005	12.97	12.97	12.38	12.41	2,374,605	-0.39(-3.06%)
Nov 15, 2005	12.72	12.84	12.62	12.80	1,258,797	+0.09(+0.68%)
Nov 14, 2005	12.89	12.98	12.58	12.72	1,164,072	-0.19(-1.44%)
Nov 11, 2005	12.77	13.02	12.74	12.90	1,168,131	+0.06(+0.47%)
Nov 10, 2005	12.77	12.98	12.65	12.84	608,649	+0.07(+0.52%)
Nov 09, 2005	12.73	13.30	12.73	12.78	892,976	+0.07(+0.58%)
Nov 08, 2005	12.87	12.89	12.70	12.70	530,764	-0.16(-1.24%)
Nov 07, 2005	12.94	13.12	12.83	12.86	742,919	-0.11(-0.82%)
Nov 04, 2005	13.33	13.53	12.73	12.97	803,062	-0.37(-2.74%)
Nov 03, 2005	12.80	13.39	12.80	13.33	2,985,960	+0.53(+4.16%)
Nov 02, 2005	13.50	13.50	12.52	12.80	3,711,739	-0.69(-5.08%)
Nov 01, 2005	13.22	13.63	13.22	13.49	737,807	+0.27(+2.01%)
Oct 31, 2005	13.29	13.51	13.17	13.22	1,150,239	+0.01(+0.10%)
Oct 28, 2005	13.27	13.30	13.00	13.21	504,902	+0.07(+0.56%)
Oct 27, 2005	13.08	13.19	12.94	13.14	1,064,384	+0.12(+0.92%)
Oct 26, 2005	12.99	13.30	12.90	13.02	550,761	+0.01(+0.10%)
Oct 25, 2005	13.06	13.37	12.82	13.00	1,012,511	-0.12(-0.91%)
Oct 24, 2005	12.70	13.24	12.57	13.12	1,310,972	+0.55(+4.39%)
Oct 21, 2005	12.53	12.65	12.47	12.57	1,141,518	+0.11(+0.85%)
Oct 20, 2005	12.33	12.68	12.33	12.46	1,042,582	+0.14(+1.13%)
Oct 19, 2005	12.68	12.68	12.17	12.32	1,312,174	-0.36(-2.83%)
Oct 18, 2005	12.75	12.89	12.67	12.68	218,921	-0.06(-0.47%)
Oct 17, 2005	12.71	12.88	12.66	12.74	441,601	+0.03(+0.26%)
Oct 14, 2005	12.58	12.76	12.58	12.71	679,167	+0.20(+1.60%)
Oct 13, 2005	12.56	12.60	12.33	12.51	585,343	-0.07(-0.53%)
Oct 12, 2005	12.62	12.66	12.28	12.58	646,238	-0.01(-0.05%)
Oct 11, 2005	12.82	12.82	12.53	12.58	936,279	-0.24(-1.87%)
Oct 10, 2005	13.04	13.14	12.70	12.82	469,117	-0.11(-0.87%)
Oct 07, 2005	12.64	13.00	12.64	12.94	1,779,487	+0.47(+3.73%)
Oct 06, 2005	12.58	12.60	12.32	12.47	705,931	-0.11(-0.85%)
Oct 05, 2005	12.82	12.95	12.51	12.58	438,444	-0.25(-1.97%)
Oct 04, 2005	12.74	13.02	12.70	12.83	554,520	+0.09(+0.68%)
Oct 03, 2005	13.01	13.14	12.70	12.74	1,449,151	-0.26(-2.00%)
Sep 30, 2005	12.68	13.27	12.62	13.00	2,219,285	+0.29(+2.30%)
Sep 29, 2005	11.85	12.75	11.81	12.71	3,001,898	+0.84(+7.06%)
Sep 28, 2005	11.67	11.93	11.57	11.87	983,341	+0.20(+1.71%)
Sep 27, 2005	12.04	12.04	11.53	11.67	1,269,322	-0.23(-1.96%)
Sep 26, 2005	11.97	12.10	11.81	11.90	1,604,019	+0.29(+2.52%)
Sep 23, 2005	11.61	11.77	11.14	11.61	1,628,678	+0.48(+4.30%)
Sep 22, 2005	11.37	11.41	10.97	11.13	1,671,079	-0.17(-1.53%)
Sep 21, 2005	11.49	11.67	11.31	11.31	493,625	-0.27(-2.30%)
Sep 20, 2005	11.74	11.92	11.57	11.57	1,101,974	-0.05(-0.46%)
Sep 19, 2005	11.90	11.90	11.55	11.63	608,950	-0.17(-1.41%)
Sep 16, 2005	11.90	11.92	11.74	11.79	452,126	-0.10(-0.84%)
Sep 15, 2005	12.14	12.20	11.77	11.89	851,778	-0.25(-2.08%)
Sep 14, 2005	12.21	12.40	12.10	12.14	782,613	-0.04(-0.33%)
Sep 13, 2005	12.77	12.77	12.14	12.18	1,967,736	-0.59(-4.58%)
Sep 12, 2005	12.87	13.00	12.63	12.77	1,100,921	-0.10(-0.78%)
Sep 09, 2005	13.09	13.13	12.81	12.87	483,250	-0.21(-1.63%)
Sep 08, 2005	13.24	13.43	12.89	13.08	898,840	-0.05(-0.41%)
Sep 07, 2005	12.90	13.23	12.72	13.14	1,487,642	+0.23(+1.80%)
Sep 06, 2005	12.74	13.10	12.74	12.90	1,185,874	+0.13(+1.04%)
Sep 02, 2005	12.84	13.27	12.71	12.77	471,673	-0.09(-0.72%)
Sep 01, 2005	12.60	13.14	12.38	12.86	1,054,461	+0.33(+2.65%)
Aug 31, 2005	12.53	12.57	12.24	12.53	1,186,475	+0.24(+1.95%)
Aug 30, 2005	12.54	12.77	12.25	12.29	1,451,857	-0.41(-3.20%)
Aug 29, 2005	12.74	12.94	12.60	12.70	1,381,790	-0.05(-0.36%)
Aug 26, 2005	13.18	13.18	12.73	12.74	1,873,912	-0.44(-3.33%)
Aug 25, 2005	13.59	13.60	13.04	13.18	1,287,666	-0.40(-2.94%)
Aug 24, 2005	13.83	13.86	13.53	13.58	866,363	-0.25(-1.78%)
Aug 23, 2005	13.87	13.92	13.67	13.83	696,759	-0.04(-0.29%)
Aug 22, 2005	13.78	13.95	13.77	13.87	445,210	+0.13(+0.92%)
Aug 19, 2005	13.63	13.80	13.49	13.74	418,897	+0.23(+1.67%)
Aug 18, 2005	13.50	13.60	13.27	13.51	507,759	-0.03(-0.20%)
Aug 17, 2005	13.64	13.83	13.37	13.54	312,895	-0.10(-0.73%)
Aug 16, 2005	14.20	14.29	13.63	13.64	933,573	-0.56(-3.93%)
Aug 15, 2005	14.60	14.60	14.17	14.20	484,604	-0.40(-2.73%)
Aug 12, 2005	15.03	15.04	14.53	14.60	573,916	-0.51(-3.39%)
Aug 11, 2005	14.29	15.18	14.29	15.11	1,156,103	+0.82(+5.77%)
Aug 10, 2005	14.15	14.43	13.98	14.29	459,644	+0.18(+1.27%)
Aug 09, 2005	14.31	14.39	13.99	14.11	583,238	-0.17(-1.17%)
Aug 08, 2005	14.37	14.43	14.17	14.27	752,091	-0.09(-0.65%)
Aug 05, 2005	14.50	14.66	14.10	14.37	1,010,706	-0.18(-1.23%)
Aug 04, 2005	14.49	15.32	14.49	14.55	2,215,676	-1.08(-6.94%)
Aug 03, 2005	15.75	15.80	15.06	15.63	782,162	-0.11(-0.68%)
Aug 02, 2005	15.62	15.92	15.47	15.74	675,258	+0.17(+1.11%)
Aug 01, 2005	15.53	15.73	15.36	15.56	297,408	+0.07(+0.47%)
Jul 29, 2005	15.90	15.90	15.43	15.49	432,429	-0.41(-2.55%)
Jul 28, 2005	14.98	15.90	14.86	15.90	708,637	+0.88(+5.89%)
Jul 27, 2005	14.63	15.08	14.63	15.01	347,026	+0.43(+2.97%)
Jul 26, 2005	14.72	14.80	14.47	14.58	706,382	-0.26(-1.75%)
Jul 25, 2005	15.28	15.38	14.75	14.84	1,306,912	-0.60(-3.88%)
Jul 22, 2005	15.63	15.73	15.30	15.44	619,324	-0.29(-1.86%)
Jul 21, 2005	16.03	16.03	15.56	15.73	465,207	-0.25(-1.54%)
Jul 20, 2005	15.86	16.16	15.73	15.98	733,747	+0.01(+0.08%)
Jul 19, 2005	15.83	16.25	15.73	15.96	960,186	+0.48(+3.09%)
Jul 18, 2005	15.34	15.77	15.31	15.48	378,451	+0.12(+0.78%)
Jul 15, 2005	15.32	15.48	14.86	15.36	591,057	+0.05(+0.35%)
Jul 14, 2005	15.30	15.69	15.10	15.31	770,434	+0.04(+0.26%)
Jul 13, 2005	15.63	15.70	15.10	15.27	563,090	-0.39(-2.51%)
Jul 12, 2005	15.77	15.89	15.36	15.66	1,048,747	-0.09(-0.55%)
Jul 11, 2005	15.27	15.83	15.24	15.75	1,716,938	+0.59(+3.86%)
Jul 08, 2005	14.32	15.22	14.19	15.16	1,829,857	+0.77(+5.36%)
Jul 07, 2005	14.22	14.40	13.97	14.39	1,792,418	+0.06(+0.42%)
Jul 06, 2005	14.30	14.72	14.11	14.33	1,548,387	+0.55(+3.96%)
Jul 05, 2005	13.65	13.83	13.46	13.79	332,742	+0.21(+1.57%)
Jul 01, 2005	13.53	13.62	13.39	13.57	259,668	+0.09(+0.69%)
Jun 30, 2005	13.49	13.57	13.30	13.48	693,150	+0.02(+0.15%)
Jun 29, 2005	13.61	14.08	13.37	13.46	1,132,647	+0.01(+0.10%)
Jun 28, 2005	13.02	13.50	12.97	13.45	753,745	+0.57(+4.39%)
Jun 27, 2005	12.76	12.97	12.76	12.88	711,043	+0.09(+0.68%)
Jun 24, 2005	12.99	13.14	12.68	12.80	617,069	-0.19(-1.49%)
Jun 23, 2005	12.82	13.12	12.80	12.99	890,570	+0.23(+1.82%)
Jun 22, 2005	12.61	12.77	12.61	12.76	891,021	+0.16(+1.27%)
Jun 21, 2005	12.94	13.04	12.52	12.60	1,546,733	-0.34(-2.62%)
Jun 20, 2005	13.27	13.28	12.73	12.94	1,501,475	-0.22(-1.67%)
Jun 17, 2005	13.68	13.77	13.00	13.16	1,677,093	-0.50(-3.65%)
Jun 16, 2005	13.53	13.91	13.51	13.65	2,327,242	+0.23(+1.68%)
Jun 15, 2005	13.22	13.46	13.14	13.43	1,313,377	+0.28(+2.12%)
Jun 14, 2005	12.79	13.20	12.69	13.15	981,988	+0.41(+3.24%)
Jun 13, 2005	12.57	12.82	12.57	12.74	807,122	+0.17(+1.32%)
Jun 10, 2005	12.50	12.74	12.46	12.57	698,112	+0.07(+0.53%)
Jun 09, 2005	12.38	12.53	12.23	12.50	735,250	+0.10(+0.80%)
Jun 08, 2005	12.35	12.40	12.18	12.40	1,037,470	+0.07(+0.54%)
Jun 07, 2005	12.52	12.79	12.22	12.34	1,480,575	-0.13(-1.01%)
Jun 06, 2005	12.50	12.50	12.30	12.46	619,324	+0.00(+0.00%)
Jun 03, 2005	12.60	12.70	12.27	12.46	987,401	-0.13(-1.06%)
Jun 02, 2005	12.57	12.64	12.35	12.60	856,589	-0.05(-0.42%)
Jun 01, 2005	12.77	12.97	12.47	12.65	2,130,423	-0.15(-1.20%)
May 31, 2005	12.55	12.87	12.34	12.80	1,378,633	+0.31(+2.45%)
May 27, 2005	12.37	12.54	12.18	12.50	704,878	+0.21(+1.73%)
May 26, 2005	12.41	12.57	12.07	12.28	3,650,844	-0.09(-0.75%)
May 25, 2005	12.57	12.57	12.28	12.38	787,876	-0.15(-1.17%)
May 24, 2005	12.82	12.84	12.47	12.52	1,493,055	-0.26(-2.03%)
May 23, 2005	12.64	12.87	12.59	12.78	784,568	+0.04(+0.31%)
May 20, 2005	13.01	13.01	12.64	12.74	402,658	-0.24(-1.84%)
May 19, 2005	13.04	13.27	12.97	12.98	628,797	+0.15(+1.14%)
May 18, 2005	12.60	13.13	12.54	12.84	2,955,588	+0.32(+2.55%)
May 17, 2005	12.71	12.83	12.17	12.52	895,532	-0.19(-1.47%)
May 16, 2005	13.39	13.39	12.20	12.70	2,922,509	-0.75(-5.59%)
May 13, 2005	14.25	14.25	13.24	13.45	1,647,022	-0.79(-5.56%)
May 12, 2005	14.57	14.78	14.11	14.25	2,842,368	-0.39(-2.64%)
May 11, 2005	15.10	15.10	14.50	14.63	1,183,017	-0.47(-3.08%)
May 10, 2005	15.43	15.43	14.86	15.10	1,082,578	-0.33(-2.15%)
May 09, 2005	15.13	15.43	14.50	15.43	1,120,919	+0.30(+1.98%)
May 06, 2005	15.43	15.44	15.00	15.13	1,315,332	-0.14(-0.91%)
May 05, 2005	15.40	15.52	15.12	15.27	1,103,778	-0.04(-0.26%)
May 04, 2005	15.36	15.46	14.81	15.31	2,047,275	+0.57(+3.88%)
May 03, 2005	14.30	14.74	14.22	14.74	1,012,360	+0.37(+2.59%)
May 02, 2005	14.07	14.42	14.07	14.37	1,475,914	+0.37(+2.66%)
Apr 29, 2005	13.77	13.99	13.43	13.99	1,022,134	+0.57(+4.21%)
Apr 28, 2005	13.70	13.89	13.04	13.43	1,093,403	-0.09(-0.64%)
Apr 27, 2005	13.97	13.97	13.19	13.51	1,138,511	-0.45(-3.24%)
Apr 26, 2005	14.20	14.82	13.61	13.97	1,754,377	-0.30(-2.10%)
Apr 25, 2005	13.20	14.37	13.20	14.27	2,076,745	+0.96(+7.20%)
Apr 22, 2005	14.20	14.20	13.16	13.31	1,168,582	-0.79(-5.61%)
Apr 21, 2005	13.83	14.17	13.63	14.10	754,496	+0.61(+4.54%)
Apr 20, 2005	14.20	14.20	13.24	13.49	836,592	-0.59(-4.20%)
Apr 19, 2005	13.80	14.23	13.80	14.08	2,436,251	+0.49(+3.57%)
Apr 18, 2005	13.83	13.93	13.44	13.59	1,892,707	-0.34(-2.43%)
Apr 15, 2005	14.17	14.17	13.80	13.93	4,429,398	-0.29(-2.01%)
Apr 14, 2005	14.76	14.76	13.77	14.22	3,965,994	-0.57(-3.82%)
Apr 13, 2005	14.96	14.97	14.59	14.78	5,046,467	-0.21(-1.42%)
Apr 12, 2005	14.84	15.16	14.73	15.00	4,529,536	+0.13(+0.89%)
Apr 11, 2005	14.88	14.96	14.76	14.86	967,253	-0.01(-0.09%)
Apr 08, 2005	15.00	15.00	14.70	14.88	1,364,198	-0.12(-0.80%)
Apr 07, 2005	14.73	15.05	14.51	15.00	2,052,387	+0.37(+2.50%)
Apr 06, 2005	14.83	15.06	14.51	14.63	2,328,144	-0.33(-2.18%)
Apr 05, 2005	15.32	15.38	14.88	14.96	2,647,655	-0.41(-2.64%)
Apr 04, 2005	15.43	15.50	15.30	15.36	839,449	-0.19(-1.20%)
Apr 01, 2005	15.58	15.82	15.14	15.55	2,487,674	+0.04(+0.26%)
Mar 31, 2005	15.28	15.70	15.13	15.51	5,275,914	+0.38(+2.51%)
Mar 30, 2005	15.33	15.40	14.63	15.13	6,834,977	-0.31(-1.98%)
Mar 29, 2005	15.45	16.06	15.40	15.44	2,130,122	-0.35(-2.19%)
Mar 28, 2005	16.00	16.19	15.50	15.78	2,708,550	-0.29(-1.78%)
Mar 24, 2005	16.49	16.76	15.97	16.07	2,445,874	-0.53(-3.17%)
Mar 23, 2005	17.29	17.46	16.51	16.59	1,308,566	-0.37(-2.16%)
Mar 22, 2005	16.43	17.09	16.43	16.96	1,465,840	+0.39(+2.37%)
Mar 21, 2005	16.96	16.99	16.29	16.57	688,038	-0.43(-2.51%)
Mar 18, 2005	17.26	17.31	16.74	16.99	1,150,840	-0.40(-2.29%)
Mar 17, 2005	16.89	17.40	16.79	17.39	1,700,549	+0.44(+2.59%)
Mar 16, 2005	17.06	17.29	16.26	16.95	6,091,005	-0.65(-3.67%)
Mar 15, 2005	17.99	18.11	17.36	17.60	948,157	-0.31(-1.75%)
Mar 14, 2005	18.22	18.26	17.01	17.91	3,425,006	-0.40(-2.18%)
Mar 11, 2005	18.12	18.52	18.06	18.31	1,271,427	+0.19(+1.03%)
Mar 10, 2005	18.42	18.66	17.84	18.12	1,651,382	-0.23(-1.27%)
Mar 09, 2005	18.29	18.89	18.29	18.36	1,854,967	+0.03(+0.18%)
Mar 08, 2005	18.66	18.66	17.81	18.32	2,329,798	-0.33(-1.78%)
Mar 07, 2005	18.76	18.94	18.66	18.66	2,867,629	-0.10(-0.53%)
Mar 04, 2005	18.59	19.22	18.59	18.76	2,238,530	+0.13(+0.71%)
Mar 03, 2005	18.78	18.78	18.56	18.62	752,542	-0.12(-0.64%)
Mar 02, 2005	18.72	19.06	18.48	18.74	2,127,115	-0.01(-0.07%)
Mar 01, 2005	19.03	19.25	18.49	18.76	3,545,443	-0.24(-1.26%)
Feb 28, 2005	19.35	19.35	18.42	18.99	2,516,392	+0.04(+0.21%)
Feb 25, 2005	18.92	19.95	18.92	18.95	5,098,040	+0.11(+0.60%)
Feb 24, 2005	17.88	18.92	17.84	18.84	3,455,078	+0.96(+5.36%)
Feb 23, 2005	17.54	17.96	17.36	17.88	1,689,272	+0.45(+2.56%)
Feb 22, 2005	17.43	17.82	17.26	17.44	2,297,922	-0.12(-0.68%)
Feb 18, 2005	17.19	17.74	17.19	17.56	4,375,720	+0.37(+2.13%)
Feb 17, 2005	17.27	17.32	16.87	17.19	3,174,660	-0.08(-0.46%)
Feb 16, 2005	17.29	17.58	16.99	17.27	6,421,793	+0.25(+1.45%)
Feb 15, 2005	16.29	17.09	16.29	17.03	8,723,023	+0.73(+4.49%)
Feb 14, 2005	16.29	16.33	15.97	16.29	7,258,836	+0.00(+0.00%)

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.