Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	12.97	12.97	12.77	12.89	1,335,711	-0.14(-1.04%)
Dec 29, 2005	13.01	13.03	12.92	13.02	1,109,465	+0.02(+0.12%)
Dec 28, 2005	13.01	13.01	12.95	13.01	1,266,178	+0.01(+0.06%)
Dec 27, 2005	13.04	13.08	12.92	13.00	1,129,768	+0.01(+0.06%)
Dec 23, 2005	12.91	13.00	12.89	12.99	524,810	+0.10(+0.76%)
Dec 22, 2005	12.90	12.99	12.81	12.89	2,255,953	+0.03(+0.23%)
Dec 21, 2005	12.74	12.97	12.68	12.86	1,830,134	+0.13(+1.01%)
Dec 20, 2005	12.66	12.74	12.66	12.74	1,236,853	+0.08(+0.59%)
Dec 19, 2005	12.71	12.71	12.56	12.66	1,774,932	-0.05(-0.36%)
Dec 16, 2005	12.74	12.74	12.62	12.71	1,614,371	+0.06(+0.48%)
Dec 15, 2005	12.64	12.67	12.58	12.65	1,529,313	+0.02(+0.12%)
Dec 14, 2005	12.55	12.66	12.51	12.63	1,624,721	+0.08(+0.66%)
Dec 13, 2005	12.49	12.59	12.38	12.55	2,945,703	+0.03(+0.24%)
Dec 12, 2005	12.43	12.58	12.40	12.52	1,994,278	+0.09(+0.73%)
Dec 09, 2005	12.45	12.54	12.40	12.43	1,071,912	-0.02(-0.18%)
Dec 08, 2005	12.34	12.54	12.26	12.45	1,412,143	+0.17(+1.41%)
Dec 07, 2005	12.30	12.37	12.16	12.28	1,499,324	-0.06(-0.49%)
Dec 06, 2005	12.47	12.48	12.31	12.34	1,176,742	-0.12(-0.97%)
Dec 05, 2005	12.65	12.66	12.35	12.46	1,738,839	-0.26(-2.02%)
Dec 02, 2005	12.89	12.89	12.69	12.71	970,002	-0.22(-1.69%)
Dec 01, 2005	12.68	12.93	12.67	12.93	1,531,436	+0.25(+1.96%)
Nov 30, 2005	12.74	12.79	12.68	12.68	1,789,263	-0.05(-0.36%)
Nov 29, 2005	12.58	12.76	12.56	12.73	1,555,454	+0.15(+1.20%)
Nov 28, 2005	12.61	12.64	12.44	12.58	2,002,372	-0.07(-0.54%)
Nov 25, 2005	12.52	12.65	12.45	12.65	506,630	+0.20(+1.64%)
Nov 23, 2005	12.63	12.64	12.44	12.44	1,199,963	-0.22(-1.73%)
Nov 22, 2005	12.62	12.70	12.56	12.66	1,292,983	+0.06(+0.48%)
Nov 21, 2005	12.59	12.70	12.56	12.60	2,806,771	-0.02(-0.12%)
Nov 18, 2005	12.57	12.62	12.44	12.62	2,574,953	+0.11(+0.90%)
Nov 17, 2005	12.32	12.52	12.31	12.50	2,371,531	+0.18(+1.47%)
Nov 16, 2005	12.49	12.51	12.26	12.32	2,750,243	-0.17(-1.33%)
Nov 15, 2005	12.44	12.60	12.36	12.49	4,575,733	+0.05(+0.36%)
Nov 14, 2005	11.85	12.94	11.83	12.44	7,950,971	-1.50(-10.76%)
Nov 11, 2005	14.10	14.09	13.87	13.94	2,049,081	-0.15(-1.07%)
Nov 10, 2005	14.08	14.09	13.88	14.09	1,814,741	+0.06(+0.43%)
Nov 09, 2005	13.99	14.05	13.95	14.03	1,079,741	+0.05(+0.38%)
Nov 08, 2005	13.97	14.07	13.84	13.98	1,184,969	-0.08(-0.54%)
Nov 07, 2005	13.96	14.12	13.92	14.05	2,125,248	+0.10(+0.70%)
Nov 04, 2005	13.86	14.70	13.84	13.96	2,377,502	+0.21(+1.54%)
Nov 03, 2005	13.60	13.77	13.58	13.75	2,217,339	+0.14(+1.05%)
Nov 02, 2005	13.48	13.62	13.48	13.60	1,129,768	+0.12(+0.89%)
Nov 01, 2005	13.41	13.52	13.29	13.48	1,772,146	+0.07(+0.51%)
Oct 31, 2005	13.22	13.56	13.22	13.41	2,914,254	+0.23(+1.71%)
Oct 28, 2005	13.08	13.19	12.89	13.19	1,660,682	+0.22(+1.68%)
Oct 27, 2005	13.32	13.37	12.92	12.97	1,713,627	-0.42(-3.15%)
Oct 26, 2005	13.51	13.56	13.38	13.39	2,328,935	-0.11(-0.84%)
Oct 25, 2005	13.60	13.69	13.41	13.50	4,573,742	-0.09(-0.67%)
Oct 24, 2005	13.36	13.72	13.35	13.60	1,886,927	+0.24(+1.81%)
Oct 21, 2005	13.64	13.69	13.34	13.35	2,310,756	-0.28(-2.05%)
Oct 20, 2005	13.55	13.66	13.49	13.63	3,036,334	+0.03(+0.22%)
Oct 19, 2005	13.60	13.64	13.43	13.60	1,840,351	+0.05(+0.39%)
Oct 18, 2005	13.47	13.59	13.36	13.55	2,091,278	+0.08(+0.56%)
Oct 17, 2005	13.41	13.50	13.36	13.47	1,242,559	+0.00(+0.00%)
Oct 14, 2005	13.42	13.50	13.27	13.47	1,067,268	+0.06(+0.45%)
Oct 13, 2005	13.35	13.56	13.21	13.41	1,835,972	+0.02(+0.17%)
Oct 12, 2005	13.23	13.49	13.23	13.39	900,470	+0.05(+0.40%)
Oct 11, 2005	13.53	13.61	13.33	13.34	1,283,031	-0.23(-1.67%)
Oct 10, 2005	13.66	13.75	13.50	13.56	773,481	-0.08(-0.55%)
Oct 07, 2005	13.57	13.64	13.45	13.64	1,033,962	+0.08(+0.61%)
Oct 06, 2005	13.47	13.69	13.44	13.56	1,387,329	+0.13(+0.95%)
Oct 05, 2005	13.52	13.63	13.40	13.43	651,268	-0.17(-1.22%)
Oct 04, 2005	13.75	13.78	13.54	13.60	758,486	-0.14(-1.04%)

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.