Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	11.50	11.51	11.33	11.45	1,257,729	-0.05(-0.46%)
Dec 29, 2005	11.48	11.64	11.47	11.50	806,907	-0.03(-0.23%)
Dec 28, 2005	11.55	11.66	11.49	11.53	541,196	-0.03(-0.23%)
Dec 27, 2005	11.64	11.74	11.55	11.56	837,734	-0.07(-0.63%)
Dec 23, 2005	11.57	11.83	11.57	11.63	1,642,837	-0.01(-0.06%)
Dec 22, 2005	11.70	11.76	11.52	11.64	1,057,431	-0.15(-1.24%)
Dec 21, 2005	11.83	11.95	11.72	11.78	1,094,122	-0.02(-0.17%)
Dec 20, 2005	12.15	12.20	11.78	11.80	1,822,083	-0.37(-3.01%)
Dec 19, 2005	12.21	12.24	11.94	12.17	1,472,764	-0.04(-0.33%)
Dec 16, 2005	12.64	12.64	12.18	12.21	591,722	-0.35(-2.81%)
Dec 15, 2005	12.60	12.79	12.46	12.56	1,909,300	-0.11(-0.84%)
Dec 14, 2005	12.58	12.77	12.58	12.67	1,115,024	+0.07(+0.58%)
Dec 13, 2005	12.67	12.70	12.48	12.60	1,867,797	+0.05(+0.37%)
Dec 12, 2005	12.58	12.63	12.49	12.55	985,853	-0.02(-0.16%)
Dec 09, 2005	12.57	12.64	12.40	12.57	1,036,980	+0.00(+0.00%)
Dec 08, 2005	12.37	12.62	12.30	12.57	471,723	+0.20(+1.61%)
Dec 07, 2005	12.67	12.67	12.28	12.37	599,692	-0.33(-2.57%)
Dec 06, 2005	12.58	12.75	12.50	12.70	1,507,200	+0.14(+1.11%)
Dec 05, 2005	12.57	12.70	12.54	12.56	1,134,422	-0.06(-0.47%)
Dec 02, 2005	12.50	12.80	12.50	12.62	1,299,383	+0.07(+0.58%)
Dec 01, 2005	12.40	12.55	12.17	12.54	1,578,628	-0.09(-0.74%)
Nov 30, 2005	12.81	12.96	12.61	12.64	507,212	-0.23(-1.76%)
Nov 29, 2005	12.77	12.98	12.77	12.86	752,021	+0.09(+0.68%)
Nov 28, 2005	12.64	12.81	12.62	12.77	866,305	+0.14(+1.11%)
Nov 25, 2005	12.66	12.72	12.40	12.64	306,011	+0.00(+0.00%)
Nov 23, 2005	12.24	12.77	12.24	12.64	1,165,850	+0.33(+2.70%)
Nov 22, 2005	12.32	12.45	12.24	12.30	2,424,482	+0.00(+0.00%)
Nov 21, 2005	12.44	12.44	12.23	12.30	896,380	-0.13(-1.07%)
Nov 18, 2005	12.46	12.53	12.36	12.44	810,516	+0.00(+0.00%)
Nov 17, 2005	12.47	12.58	12.30	12.44	1,004,649	+0.03(+0.21%)
Nov 16, 2005	12.97	12.97	12.38	12.41	2,374,859	-0.39(-3.07%)
Nov 15, 2005	12.71	12.83	12.62	12.80	1,258,932	+0.09(+0.68%)
Nov 14, 2005	12.89	12.98	12.58	12.71	1,164,196	-0.19(-1.44%)
Nov 11, 2005	12.77	13.01	12.74	12.90	1,168,256	+0.06(+0.47%)
Nov 10, 2005	12.77	12.97	12.65	12.84	608,714	+0.07(+0.52%)
Nov 09, 2005	12.73	13.30	12.73	12.77	893,072	+0.07(+0.58%)
Nov 08, 2005	12.87	12.89	12.70	12.70	530,820	-0.16(-1.24%)
Nov 07, 2005	12.93	13.11	12.83	12.86	742,998	-0.11(-0.82%)
Nov 04, 2005	13.33	13.53	12.73	12.97	803,148	-0.37(-2.74%)
Nov 03, 2005	12.80	13.39	12.80	13.33	2,986,280	+0.53(+4.16%)
Nov 02, 2005	13.50	13.50	12.52	12.80	3,712,136	-0.69(-5.08%)
Nov 01, 2005	13.22	13.63	13.22	13.49	737,886	+0.27(+2.01%)
Oct 31, 2005	13.29	13.51	13.17	13.22	1,150,362	+0.01(+0.10%)
Oct 28, 2005	13.27	13.30	13.00	13.21	504,956	+0.07(+0.56%)
Oct 27, 2005	13.08	13.19	12.94	13.13	1,064,498	+0.12(+0.92%)
Oct 26, 2005	12.99	13.30	12.90	13.01	550,820	+0.01(+0.10%)
Oct 25, 2005	13.05	13.37	12.82	13.00	1,012,619	-0.12(-0.91%)
Oct 24, 2005	12.70	13.23	12.57	13.12	1,311,112	+0.55(+4.39%)
Oct 21, 2005	12.53	12.65	12.47	12.57	1,141,640	+0.11(+0.85%)
Oct 20, 2005	12.33	12.68	12.33	12.46	1,042,694	+0.14(+1.13%)
Oct 19, 2005	12.68	12.68	12.17	12.32	1,312,315	-0.36(-2.83%)
Oct 18, 2005	12.75	12.89	12.67	12.68	218,944	-0.06(-0.47%)
Oct 17, 2005	12.71	12.88	12.66	12.74	441,648	+0.03(+0.26%)
Oct 14, 2005	12.58	12.75	12.58	12.71	679,240	+0.20(+1.59%)
Oct 13, 2005	12.56	12.60	12.33	12.51	585,406	-0.07(-0.53%)
Oct 12, 2005	12.62	12.66	12.28	12.58	646,308	-0.01(-0.05%)
Oct 11, 2005	12.81	12.81	12.53	12.58	936,379	-0.24(-1.87%)
Oct 10, 2005	13.03	13.13	12.70	12.82	469,167	-0.11(-0.87%)
Oct 07, 2005	12.64	13.00	12.64	12.93	1,779,678	+0.47(+3.73%)
Oct 06, 2005	12.58	12.60	12.32	12.47	706,006	-0.11(-0.85%)
Oct 05, 2005	12.81	12.95	12.51	12.58	438,491	-0.25(-1.97%)
Oct 04, 2005	12.74	13.01	12.70	12.83	554,579	+0.09(+0.68%)
Oct 03, 2005	13.01	13.13	12.70	12.74	1,449,306	-0.26(-2.00%)
Sep 30, 2005	12.68	13.27	12.62	13.00	2,219,522	+0.29(+2.30%)
Sep 29, 2005	11.84	12.75	11.80	12.71	3,002,220	+0.84(+7.06%)
Sep 28, 2005	11.66	11.93	11.57	11.87	983,447	+0.20(+1.71%)
Sep 27, 2005	12.04	12.04	11.53	11.67	1,269,458	-0.23(-1.95%)
Sep 26, 2005	11.97	12.10	11.80	11.90	1,604,191	+0.29(+2.52%)
Sep 23, 2005	11.61	11.77	11.14	11.61	1,628,853	+0.48(+4.30%)
Sep 22, 2005	11.37	11.40	10.97	11.13	1,671,258	-0.17(-1.53%)
Sep 21, 2005	11.49	11.67	11.31	11.31	493,678	-0.27(-2.30%)
Sep 20, 2005	11.74	11.92	11.57	11.57	1,102,092	-0.05(-0.46%)
Sep 19, 2005	11.90	11.90	11.54	11.62	609,015	-0.17(-1.41%)
Sep 16, 2005	11.90	11.92	11.74	11.79	452,175	-0.10(-0.84%)
Sep 15, 2005	12.14	12.20	11.76	11.89	851,869	-0.25(-2.08%)
Sep 14, 2005	12.21	12.40	12.10	12.14	782,697	-0.04(-0.33%)
Sep 13, 2005	12.77	12.77	12.14	12.18	1,967,946	-0.59(-4.58%)
Sep 12, 2005	12.87	12.99	12.63	12.77	1,101,039	-0.10(-0.77%)
Sep 09, 2005	13.09	13.13	12.81	12.87	483,302	-0.21(-1.63%)
Sep 08, 2005	13.23	13.43	12.89	13.08	898,936	-0.05(-0.41%)
Sep 07, 2005	12.90	13.23	12.72	13.13	1,487,802	+0.23(+1.80%)
Sep 06, 2005	12.73	13.10	12.73	12.90	1,186,001	+0.13(+1.04%)
Sep 02, 2005	12.83	13.27	12.71	12.77	471,723	-0.09(-0.72%)
Sep 01, 2005	12.60	13.13	12.38	12.86	1,054,574	+0.33(+2.65%)
Aug 31, 2005	12.53	12.57	12.24	12.53	1,186,602	+0.24(+1.95%)
Aug 30, 2005	12.54	12.77	12.25	12.29	1,452,013	-0.41(-3.20%)
Aug 29, 2005	12.73	12.94	12.60	12.70	1,381,938	-0.05(-0.36%)
Aug 26, 2005	13.18	13.18	12.73	12.74	1,874,113	-0.44(-3.33%)
Aug 25, 2005	13.59	13.60	13.03	13.18	1,287,804	-0.40(-2.94%)
Aug 24, 2005	13.83	13.86	13.53	13.58	866,455	-0.25(-1.78%)
Aug 23, 2005	13.87	13.92	13.67	13.83	696,833	-0.04(-0.29%)
Aug 22, 2005	13.78	13.95	13.77	13.87	445,257	+0.13(+0.92%)
Aug 19, 2005	13.63	13.80	13.49	13.74	418,942	+0.23(+1.67%)
Aug 18, 2005	13.50	13.60	13.27	13.51	507,813	-0.03(-0.20%)
Aug 17, 2005	13.64	13.83	13.37	13.54	312,928	-0.10(-0.73%)
Aug 16, 2005	14.20	14.29	13.63	13.64	933,673	-0.56(-3.93%)
Aug 15, 2005	14.60	14.60	14.17	14.20	484,655	-0.40(-2.73%)
Aug 12, 2005	15.03	15.04	14.52	14.60	573,978	-0.51(-3.39%)
Aug 11, 2005	14.28	15.18	14.28	15.11	1,156,227	+0.82(+5.77%)
Aug 10, 2005	14.14	14.43	13.98	14.28	459,693	+0.18(+1.27%)
Aug 09, 2005	14.31	14.39	13.99	14.10	583,301	-0.17(-1.17%)
Aug 08, 2005	14.37	14.43	14.16	14.27	752,171	-0.09(-0.65%)
Aug 05, 2005	14.50	14.66	14.10	14.36	1,010,815	-0.18(-1.23%)
Aug 04, 2005	14.48	15.32	14.48	14.54	2,215,913	-1.08(-6.94%)
Aug 03, 2005	15.75	15.79	15.06	15.63	782,246	-0.11(-0.68%)
Aug 02, 2005	15.62	15.92	15.47	15.73	675,330	+0.17(+1.11%)
Aug 01, 2005	15.53	15.73	15.36	15.56	297,440	+0.07(+0.47%)
Jul 29, 2005	15.90	15.90	15.43	15.49	432,476	-0.41(-2.55%)
Jul 28, 2005	14.98	15.89	14.86	15.89	708,713	+0.88(+5.89%)
Jul 27, 2005	14.63	15.08	14.63	15.01	347,063	+0.43(+2.96%)
Jul 26, 2005	14.72	14.80	14.46	14.58	706,457	-0.26(-1.75%)
Jul 25, 2005	15.28	15.38	14.75	14.84	1,307,052	-0.60(-3.88%)
Jul 22, 2005	15.63	15.73	15.30	15.43	619,391	-0.29(-1.86%)
Jul 21, 2005	16.03	16.03	15.56	15.73	465,257	-0.25(-1.54%)
Jul 20, 2005	15.86	16.16	15.73	15.97	733,825	+0.01(+0.08%)
Jul 19, 2005	15.83	16.25	15.73	15.96	960,289	+0.48(+3.09%)
Jul 18, 2005	15.34	15.77	15.31	15.48	378,491	+0.12(+0.78%)
Jul 15, 2005	15.32	15.47	14.86	15.36	591,120	+0.05(+0.35%)
Jul 14, 2005	15.30	15.69	15.10	15.31	770,517	+0.04(+0.26%)
Jul 13, 2005	15.63	15.69	15.10	15.27	563,151	-0.39(-2.50%)
Jul 12, 2005	15.77	15.89	15.36	15.66	1,048,859	-0.09(-0.55%)
Jul 11, 2005	15.27	15.83	15.24	15.75	1,717,122	+0.59(+3.86%)
Jul 08, 2005	14.32	15.22	14.19	15.16	1,830,053	+0.77(+5.36%)
Jul 07, 2005	14.22	14.40	13.97	14.39	1,792,610	+0.06(+0.42%)
Jul 06, 2005	14.30	14.72	14.10	14.33	1,548,553	+0.55(+3.96%)
Jul 05, 2005	13.65	13.83	13.46	13.79	332,778	+0.21(+1.57%)
Jul 01, 2005	13.53	13.62	13.39	13.57	259,696	+0.09(+0.69%)
Jun 30, 2005	13.49	13.57	13.30	13.48	693,224	+0.02(+0.15%)
Jun 29, 2005	13.61	14.08	13.37	13.46	1,132,768	+0.01(+0.10%)
Jun 28, 2005	13.01	13.50	12.97	13.45	753,825	+0.57(+4.39%)
Jun 27, 2005	12.76	12.97	12.76	12.88	711,119	+0.09(+0.68%)
Jun 24, 2005	12.99	13.14	12.68	12.79	617,135	-0.19(-1.48%)
Jun 23, 2005	12.82	13.12	12.80	12.99	890,666	+0.23(+1.82%)
Jun 22, 2005	12.61	12.77	12.61	12.75	891,117	+0.16(+1.27%)
Jun 21, 2005	12.93	13.03	12.52	12.60	1,546,899	-0.34(-2.62%)
Jun 20, 2005	13.27	13.28	12.73	12.93	1,501,636	-0.22(-1.67%)
Jun 17, 2005	13.68	13.77	13.00	13.15	1,677,273	-0.50(-3.65%)
Jun 16, 2005	13.53	13.91	13.51	13.65	2,327,491	+0.23(+1.68%)
Jun 15, 2005	13.21	13.46	13.13	13.43	1,313,518	+0.28(+2.12%)
Jun 14, 2005	12.79	13.20	12.69	13.15	982,093	+0.41(+3.24%)
Jun 13, 2005	12.57	12.81	12.57	12.73	807,208	+0.17(+1.32%)
Jun 10, 2005	12.50	12.73	12.46	12.57	698,187	+0.07(+0.53%)
Jun 09, 2005	12.38	12.53	12.23	12.50	735,329	+0.10(+0.80%)
Jun 08, 2005	12.35	12.40	12.18	12.40	1,037,581	+0.07(+0.54%)
Jun 07, 2005	12.52	12.79	12.22	12.34	1,480,734	-0.13(-1.01%)
Jun 06, 2005	12.50	12.50	12.30	12.46	619,391	+0.00(+0.00%)
Jun 03, 2005	12.60	12.70	12.27	12.46	987,507	-0.13(-1.06%)
Jun 02, 2005	12.57	12.64	12.35	12.60	856,681	-0.05(-0.42%)
Jun 01, 2005	12.77	12.97	12.47	12.65	2,130,651	-0.15(-1.20%)
May 31, 2005	12.55	12.87	12.34	12.80	1,378,780	+0.31(+2.45%)
May 27, 2005	12.37	12.54	12.18	12.50	704,954	+0.21(+1.73%)
May 26, 2005	12.41	12.57	12.07	12.28	3,651,235	-0.09(-0.75%)
May 25, 2005	12.57	12.57	12.28	12.38	787,960	-0.15(-1.17%)
May 24, 2005	12.82	12.83	12.47	12.52	1,493,215	-0.26(-2.03%)
May 23, 2005	12.64	12.87	12.59	12.78	784,652	+0.04(+0.31%)
May 20, 2005	13.01	13.01	12.64	12.74	402,702	-0.24(-1.85%)
May 19, 2005	13.03	13.27	12.97	12.98	628,864	+0.15(+1.14%)
May 18, 2005	12.60	13.13	12.54	12.83	2,955,905	+0.32(+2.55%)
May 17, 2005	12.71	12.83	12.17	12.52	895,628	-0.19(-1.47%)
May 16, 2005	13.39	13.39	12.20	12.70	2,922,822	-0.75(-5.59%)
May 13, 2005	14.24	14.24	13.24	13.45	1,647,198	-0.79(-5.56%)
May 12, 2005	14.56	14.78	14.11	14.24	2,842,673	-0.39(-2.64%)
May 11, 2005	15.10	15.10	14.50	14.63	1,183,144	-0.47(-3.08%)
May 10, 2005	15.43	15.43	14.86	15.10	1,082,694	-0.33(-2.16%)
May 09, 2005	15.13	15.43	14.50	15.43	1,121,039	+0.30(+1.98%)
May 06, 2005	15.43	15.43	15.00	15.13	1,315,473	-0.14(-0.91%)
May 05, 2005	15.39	15.52	15.12	15.27	1,103,896	-0.04(-0.26%)
May 04, 2005	15.36	15.45	14.81	15.31	2,047,494	+0.57(+3.88%)
May 03, 2005	14.30	14.74	14.22	14.74	1,012,469	+0.37(+2.59%)
May 02, 2005	14.06	14.42	14.06	14.36	1,476,072	+0.37(+2.66%)
Apr 29, 2005	13.77	13.99	13.43	13.99	1,022,243	+0.57(+4.21%)
Apr 28, 2005	13.70	13.89	13.03	13.43	1,093,521	-0.09(-0.64%)
Apr 27, 2005	13.97	13.97	13.19	13.51	1,138,633	-0.45(-3.24%)
Apr 26, 2005	14.20	14.82	13.61	13.97	1,754,565	-0.30(-2.10%)
Apr 25, 2005	13.20	14.36	13.20	14.26	2,076,968	+0.96(+7.20%)
Apr 22, 2005	14.20	14.20	13.16	13.31	1,168,708	-0.79(-5.61%)
Apr 21, 2005	13.83	14.17	13.63	14.10	754,577	+0.61(+4.54%)
Apr 20, 2005	14.20	14.20	13.24	13.49	836,681	-0.59(-4.20%)
Apr 19, 2005	13.80	14.23	13.80	14.08	2,436,512	+0.49(+3.57%)
Apr 18, 2005	13.83	13.93	13.44	13.59	1,892,910	-0.34(-2.43%)
Apr 15, 2005	14.16	14.17	13.80	13.93	4,429,872	-0.29(-2.01%)
Apr 14, 2005	14.76	14.76	13.77	14.22	3,966,419	-0.57(-3.82%)
Apr 13, 2005	14.96	14.97	14.59	14.78	5,047,008	-0.21(-1.42%)
Apr 12, 2005	14.84	15.16	14.73	15.00	4,530,022	+0.13(+0.89%)
Apr 11, 2005	14.88	14.96	14.76	14.86	967,357	-0.01(-0.09%)
Apr 08, 2005	15.00	15.00	14.70	14.88	1,364,344	-0.12(-0.80%)
Apr 07, 2005	14.73	15.05	14.50	15.00	2,052,607	+0.37(+2.50%)
Apr 06, 2005	14.83	15.06	14.51	14.63	2,328,393	-0.33(-2.18%)
Apr 05, 2005	15.32	15.38	14.88	14.96	2,647,938	-0.41(-2.64%)
Apr 04, 2005	15.43	15.49	15.30	15.36	839,539	-0.19(-1.20%)
Apr 01, 2005	15.57	15.81	15.14	15.55	2,487,940	+0.04(+0.26%)
Mar 31, 2005	15.28	15.69	15.13	15.51	5,276,479	+0.38(+2.51%)
Mar 30, 2005	15.33	15.40	14.63	15.13	6,835,709	-0.31(-1.98%)
Mar 29, 2005	15.45	16.06	15.39	15.43	2,130,350	-0.35(-2.19%)
Mar 28, 2005	15.99	16.19	15.49	15.78	2,708,840	-0.29(-1.78%)
Mar 24, 2005	16.49	16.76	15.97	16.07	2,446,136	-0.53(-3.17%)
Mar 23, 2005	17.29	17.46	16.51	16.59	1,308,706	-0.37(-2.16%)
Mar 22, 2005	16.43	17.09	16.43	16.96	1,465,997	+0.39(+2.37%)
Mar 21, 2005	16.96	16.99	16.29	16.57	688,112	-0.43(-2.50%)
Mar 18, 2005	17.26	17.30	16.74	16.99	1,150,963	-0.40(-2.29%)
Mar 17, 2005	16.89	17.40	16.79	17.39	1,700,731	+0.44(+2.59%)
Mar 16, 2005	17.06	17.29	16.26	16.95	6,091,657	-0.65(-3.67%)
Mar 15, 2005	17.99	18.11	17.36	17.60	948,259	-0.31(-1.75%)
Mar 14, 2005	18.22	18.25	17.00	17.91	3,425,373	-0.40(-2.18%)
Mar 11, 2005	18.12	18.52	18.06	18.31	1,271,564	+0.19(+1.03%)
Mar 10, 2005	18.42	18.65	17.84	18.12	1,651,559	-0.23(-1.27%)
Mar 09, 2005	18.29	18.89	18.29	18.35	1,855,166	+0.03(+0.18%)
Mar 08, 2005	18.65	18.65	17.81	18.32	2,330,047	-0.33(-1.78%)
Mar 07, 2005	18.75	18.94	18.65	18.65	2,867,936	-0.10(-0.53%)
Mar 04, 2005	18.59	19.22	18.59	18.75	2,238,770	+0.13(+0.71%)
Mar 03, 2005	18.78	18.78	18.56	18.62	752,622	-0.12(-0.64%)
Mar 02, 2005	18.72	19.06	18.47	18.74	2,127,343	-0.01(-0.07%)
Mar 01, 2005	19.03	19.25	18.49	18.75	3,545,823	-0.24(-1.26%)
Feb 28, 2005	19.35	19.35	18.42	18.99	2,516,662	+0.04(+0.21%)
Feb 25, 2005	18.92	19.95	18.92	18.95	5,098,586	+0.11(+0.60%)
Feb 24, 2005	17.88	18.92	17.84	18.84	3,455,448	+0.96(+5.36%)
Feb 23, 2005	17.54	17.96	17.36	17.88	1,689,453	+0.45(+2.56%)
Feb 22, 2005	17.42	17.82	17.26	17.44	2,298,168	-0.12(-0.68%)
Feb 18, 2005	17.19	17.74	17.19	17.56	4,376,189	+0.37(+2.13%)
Feb 17, 2005	17.26	17.32	16.87	17.19	3,175,000	-0.08(-0.46%)
Feb 16, 2005	17.29	17.58	16.99	17.27	6,422,481	+0.25(+1.45%)
Feb 15, 2005	16.29	17.09	16.29	17.02	8,723,957	+0.73(+4.49%)
Feb 14, 2005	16.29	16.33	15.97	16.29	7,259,614	+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.