Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	13.16	13.22	13.01	13.04	132,800	-0.16(-1.25%)
Dec 29, 2005	13.28	13.37	13.21	13.21	358,800	-0.05(-0.40%)
Dec 28, 2005	13.05	13.27	13.01	13.26	147,000	+0.31(+2.39%)
Dec 27, 2005	13.12	13.18	12.82	12.95	204,000	-0.20(-1.54%)
Dec 23, 2005	13.21	13.28	13.13	13.15	67,800	-0.05(-0.40%)
Dec 22, 2005	13.19	13.21	13.04	13.21	136,800	+0.03(+0.21%)
Dec 21, 2005	12.94	13.19	12.94	13.18	180,400	+0.29(+2.27%)
Dec 20, 2005	12.72	13.20	12.72	12.88	285,400	+0.22(+1.72%)
Dec 19, 2005	12.80	12.83	12.61	12.67	175,800	-0.14(-1.13%)
Dec 16, 2005	13.14	13.14	12.81	12.81	424,800	-0.29(-2.25%)
Dec 15, 2005	13.18	13.24	12.95	13.11	154,200	-0.08(-0.61%)
Dec 14, 2005	13.27	13.31	13.16	13.19	96,200	-0.09(-0.66%)
Dec 13, 2005	13.28	13.31	13.12	13.28	127,000	+0.04(+0.32%)
Dec 12, 2005	13.28	13.32	13.13	13.23	185,000	-0.05(-0.36%)
Dec 09, 2005	13.25	13.37	13.14	13.28	186,600	+0.05(+0.36%)
Dec 08, 2005	13.22	13.38	13.10	13.23	186,800	-0.04(-0.34%)
Dec 07, 2005	13.43	13.44	13.18	13.28	155,600	-0.15(-1.12%)
Dec 06, 2005	13.49	13.54	13.36	13.43	348,600	-0.02(-0.17%)
Dec 05, 2005	13.50	13.52	13.36	13.45	221,400	-0.05(-0.37%)
Dec 02, 2005	13.54	13.56	13.43	13.50	314,400	-0.04(-0.31%)
Dec 01, 2005	13.30	13.57	13.23	13.54	459,000	+0.24(+1.82%)
Nov 30, 2005	13.39	13.88	13.28	13.30	171,200	-0.09(-0.65%)
Nov 29, 2005	13.18	13.43	13.19	13.39	218,800	+0.21(+1.59%)
Nov 28, 2005	13.68	13.69	13.18	13.18	162,000	-0.52(-3.80%)
Nov 25, 2005	13.75	13.76	13.70	13.70	26,800	-0.07(-0.53%)
Nov 23, 2005	13.79	13.79	13.68	13.77	180,600	-0.04(-0.25%)
Nov 22, 2005	13.65	13.88	13.65	13.80	189,000	+0.11(+0.77%)
Nov 21, 2005	13.62	13.82	13.53	13.70	190,000	+0.08(+0.57%)
Nov 18, 2005	13.62	13.74	13.53	13.62	374,600	+0.16(+1.19%)
Nov 17, 2005	13.34	13.53	13.34	13.46	355,600	+0.18(+1.32%)
Nov 16, 2005	13.25	13.48	13.20	13.29	283,800	+0.24(+1.88%)
Nov 15, 2005	13.27	13.28	12.95	13.04	161,000	-0.26(-1.94%)
Nov 14, 2005	13.45	13.45	13.15	13.30	113,200	-0.14(-1.08%)
Nov 11, 2005	13.34	13.51	13.24	13.45	117,200	+0.08(+0.60%)
Nov 10, 2005	13.25	13.38	13.04	13.37	205,400	+0.13(+0.96%)
Nov 09, 2005	13.30	13.43	13.07	13.24	246,200	-0.10(-0.73%)
Nov 08, 2005	13.30	13.35	13.18	13.34	183,600	+0.04(+0.26%)
Nov 07, 2005	13.28	13.50	13.17	13.30	635,600	+0.03(+0.19%)
Nov 04, 2005	13.19	13.31	13.13	13.28	248,600	+0.11(+0.82%)
Nov 03, 2005	13.24	13.46	13.12	13.17	373,800	-0.02(-0.17%)
Nov 02, 2005	12.94	13.24	12.94	13.19	545,400	+0.28(+2.15%)
Nov 01, 2005	12.94	12.99	12.76	12.91	392,400	-0.01(-0.04%)
Oct 31, 2005	12.95	13.04	12.84	12.92	978,000	-0.03(-0.25%)
Oct 28, 2005	12.51	13.06	12.51	12.95	787,800	+0.38(+2.98%)
Oct 27, 2005	12.09	12.65	12.05	12.57	1,432,400	+0.78(+6.59%)
Oct 26, 2005	11.95	12.01	11.75	11.80	240,600	-0.13(-1.07%)
Oct 25, 2005	11.91	12.03	11.73	11.93	286,400	+0.00(+0.00%)
Oct 24, 2005	11.66	11.96	11.66	11.93	262,200	+0.30(+2.58%)
Oct 21, 2005	11.67	11.82	11.60	11.62	246,000	-0.02(-0.13%)
Oct 20, 2005	11.94	12.00	11.59	11.64	199,800	-0.31(-2.63%)
Oct 19, 2005	11.63	11.96	11.48	11.96	202,000	+0.33(+2.82%)
Oct 18, 2005	11.91	11.91	11.59	11.63	194,400	-0.30(-2.49%)
Oct 17, 2005	12.06	12.06	11.64	11.93	185,800	-0.12(-1.04%)
Oct 14, 2005	11.89	12.05	11.54	12.05	193,600	+0.20(+1.69%)
Oct 13, 2005	12.00	12.02	11.65	11.85	259,600	-0.11(-0.94%)
Oct 12, 2005	12.16	12.16	11.92	11.96	369,400	-0.16(-1.36%)
Oct 11, 2005	12.00	12.20	11.99	12.13	312,200	+0.16(+1.36%)
Oct 10, 2005	12.16	12.18	11.90	11.96	162,800	-0.09(-0.77%)
Oct 07, 2005	11.95	12.11	11.95	12.06	224,800	+0.17(+1.41%)
Oct 06, 2005	11.69	11.95	11.62	11.89	336,400	+0.26(+2.21%)
Oct 05, 2005	12.12	12.12	11.63	11.63	267,000	-0.47(-3.86%)
Oct 04, 2005	12.49	12.49	12.05	12.10	212,200	-0.38(-3.04%)

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.