Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	12.09	12.14	12.05	12.09	39,661,900	-0.06(-0.50%)
Dec 29, 2005	12.11	12.20	12.11	12.15	39,305,744	+0.01(+0.07%)
Dec 28, 2005	12.22	12.22	12.12	12.15	33,352,028	-0.08(-0.62%)
Dec 27, 2005	12.25	12.31	12.21	12.22	26,579,908	-0.02(-0.13%)
Dec 23, 2005	12.33	12.37	12.24	12.24	20,254,844	-0.08(-0.68%)
Dec 22, 2005	12.30	12.34	12.21	12.32	39,155,316	+0.03(+0.23%)
Dec 21, 2005	12.29	12.36	12.24	12.29	34,673,276	+0.03(+0.26%)
Dec 20, 2005	12.22	12.31	12.21	12.26	42,578,608	+0.01(+0.07%)
Dec 19, 2005	12.23	12.30	12.14	12.25	39,210,604	+0.01(+0.10%)
Dec 16, 2005	12.29	12.30	12.19	12.24	41,125,360	-0.05(-0.39%)
Dec 15, 2005	12.27	12.33	12.25	12.29	28,746,208	+0.03(+0.23%)
Dec 14, 2005	12.29	12.34	12.25	12.26	29,623,638	-0.07(-0.59%)
Dec 13, 2005	12.29	12.39	12.23	12.33	31,362,060	+0.00(+0.00%)
Dec 12, 2005	12.48	12.49	12.23	12.33	35,252,336	-0.14(-1.16%)
Dec 09, 2005	12.52	12.57	12.47	12.48	22,951,888	-0.06(-0.48%)
Dec 08, 2005	12.63	12.64	12.53	12.54	26,864,580	-0.09(-0.70%)
Dec 07, 2005	12.74	12.78	12.55	12.63	27,216,498	-0.12(-0.91%)
Dec 06, 2005	12.76	12.78	12.66	12.74	28,146,728	+0.01(+0.09%)
Dec 05, 2005	12.86	12.94	12.69	12.73	32,206,364	-0.06(-0.50%)
Dec 02, 2005	12.87	12.88	12.75	12.80	25,254,174	-0.11(-0.84%)
Dec 01, 2005	12.84	12.96	12.83	12.90	30,830,072	+0.06(+0.50%)
Nov 30, 2005	12.98	13.01	12.81	12.84	38,327,448	-0.07(-0.53%)
Nov 29, 2005	12.95	13.03	12.90	12.91	26,957,230	-0.01(-0.09%)
Nov 28, 2005	12.88	12.95	12.77	12.92	23,898,556	+0.08(+0.63%)
Nov 25, 2005	12.89	12.92	12.72	12.84	10,413,091	+0.05(+0.41%)
Nov 23, 2005	12.79	12.92	12.75	12.79	15,751,139	-0.01(-0.06%)
Nov 22, 2005	12.77	12.81	12.67	12.80	24,889,306	+0.04(+0.31%)
Nov 21, 2005	12.81	12.81	12.61	12.76	32,009,110	+0.03(+0.22%)
Nov 18, 2005	12.93	12.93	12.73	12.73	31,403,652	+0.00(+0.00%)
Nov 17, 2005	12.42	12.79	12.41	12.73	24,319,712	+0.24(+1.93%)
Nov 16, 2005	12.42	12.58	12.39	12.49	22,607,940	+0.11(+0.91%)
Nov 15, 2005	12.52	12.58	12.35	12.37	26,202,336	-0.22(-1.75%)
Nov 14, 2005	12.66	12.70	12.54	12.60	25,192,408	-0.01(-0.10%)
Nov 11, 2005	12.51	12.65	12.42	12.61	31,073,900	+0.10(+0.83%)
Nov 10, 2005	12.43	12.55	12.41	12.50	31,482,354	+0.12(+0.94%)
Nov 09, 2005	12.31	12.42	12.21	12.39	43,954,404	+0.08(+0.62%)
Nov 08, 2005	12.27	12.38	12.22	12.31	17,629,032	+0.04(+0.36%)
Nov 07, 2005	12.43	12.47	12.09	12.27	29,758,876	-0.14(-1.13%)
Nov 04, 2005	12.45	12.49	12.26	12.41	22,036,850	+0.03(+0.23%)
Nov 03, 2005	12.64	12.75	12.27	12.38	43,189,300	-0.26(-2.03%)
Nov 02, 2005	12.60	12.67	12.52	12.64	23,562,576	+0.05(+0.41%)
Nov 01, 2005	12.77	12.78	12.53	12.58	27,731,548	-0.07(-0.54%)
Oct 31, 2005	12.83	12.85	12.53	12.65	39,782,440	-0.08(-0.60%)
Oct 28, 2005	12.55	12.78	12.35	12.73	40,155,780	+0.38(+3.06%)
Oct 27, 2005	12.58	12.58	12.28	12.35	37,957,600	+0.07(+0.56%)
Oct 26, 2005	12.17	12.41	12.17	12.28	29,204,226	+0.08(+0.66%)
Oct 25, 2005	12.05	12.30	12.02	12.20	28,413,468	+0.12(+1.00%)
Oct 24, 2005	12.01	12.21	11.99	12.08	34,958,448	+0.23(+1.93%)
Oct 21, 2005	11.82	11.93	11.76	11.85	40,537,084	+0.13(+1.10%)
Oct 20, 2005	11.82	11.97	11.70	11.72	31,578,490	-0.08(-0.68%)
Oct 19, 2005	11.81	11.83	11.76	11.80	34,571,664	+0.02(+0.17%)
Oct 18, 2005	11.80	11.88	11.75	11.78	38,960,800	-0.02(-0.17%)
Oct 17, 2005	11.99	12.01	11.76	11.80	27,652,846	-0.20(-1.67%)
Oct 14, 2005	12.05	12.05	11.93	12.01	22,404,708	+0.04(+0.34%)
Oct 13, 2005	11.92	12.07	11.92	11.97	22,226,632	-0.01(-0.10%)
Oct 12, 2005	12.05	12.13	11.97	11.98	25,585,670	-0.04(-0.37%)
Oct 11, 2005	12.15	12.16	11.99	12.02	23,233,820	-0.14(-1.16%)
Oct 10, 2005	12.31	12.32	12.10	12.16	25,528,636	-0.12(-0.98%)
Oct 07, 2005	12.55	12.55	12.25	12.28	28,574,360	-0.21(-1.67%)
Oct 06, 2005	12.61	12.62	12.39	12.49	24,515,222	-0.12(-0.95%)
Oct 05, 2005	12.94	12.78	12.55	12.61	25,662,130	-0.33(-2.51%)
Oct 04, 2005	13.01	13.15	12.87	12.94	20,924,312	-0.07(-0.56%)

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.