Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	13.51	13.51	13.30	13.42	1,282,645	-0.14(-1.04%)
Dec 29, 2005	13.55	13.57	13.45	13.56	1,065,388	+0.02(+0.12%)
Dec 28, 2005	13.55	13.55	13.48	13.55	1,215,875	+0.01(+0.06%)
Dec 27, 2005	13.58	13.62	13.45	13.54	1,084,884	+0.01(+0.06%)
Dec 23, 2005	13.44	13.54	13.42	13.53	503,960	+0.10(+0.76%)
Dec 22, 2005	13.44	13.53	13.34	13.43	2,166,328	+0.03(+0.23%)
Dec 21, 2005	13.26	13.51	13.20	13.40	1,757,426	+0.13(+1.01%)
Dec 20, 2005	13.18	13.27	13.18	13.26	1,187,715	+0.08(+0.60%)
Dec 19, 2005	13.23	13.24	13.08	13.18	1,704,417	-0.05(-0.36%)
Dec 16, 2005	13.26	13.27	13.14	13.23	1,550,235	+0.06(+0.48%)
Dec 15, 2005	13.16	13.19	13.10	13.17	1,468,556	+0.02(+0.12%)
Dec 14, 2005	13.07	13.18	13.03	13.15	1,560,174	+0.09(+0.66%)
Dec 13, 2005	13.00	13.11	12.89	13.07	2,828,676	+0.03(+0.24%)
Dec 12, 2005	12.94	13.10	12.92	13.04	1,915,048	+0.09(+0.73%)
Dec 09, 2005	12.96	13.06	12.91	12.94	1,029,327	-0.02(-0.18%)
Dec 08, 2005	12.85	13.06	12.77	12.96	1,356,041	+0.18(+1.41%)
Dec 07, 2005	12.81	12.88	12.67	12.78	1,439,759	-0.06(-0.49%)
Dec 06, 2005	12.99	13.00	12.82	12.85	1,129,992	-0.13(-0.97%)
Dec 05, 2005	13.18	13.18	12.86	12.97	1,669,758	-0.27(-2.02%)
Dec 02, 2005	13.42	13.42	13.22	13.24	931,466	-0.23(-1.69%)
Dec 01, 2005	13.21	13.47	13.19	13.47	1,470,595	+0.26(+1.96%)
Nov 30, 2005	13.26	13.32	13.20	13.21	1,718,179	-0.05(-0.36%)
Nov 29, 2005	13.10	13.29	13.08	13.26	1,493,659	+0.16(+1.20%)
Nov 28, 2005	13.13	13.16	12.96	13.10	1,922,821	-0.07(-0.54%)
Nov 25, 2005	13.04	13.18	12.96	13.17	486,503	+0.21(+1.64%)
Nov 23, 2005	13.15	13.16	12.96	12.96	1,152,291	-0.23(-1.73%)
Nov 22, 2005	13.14	13.22	13.08	13.18	1,241,615	+0.06(+0.48%)
Nov 21, 2005	13.11	13.22	13.07	13.12	2,695,263	-0.02(-0.12%)
Nov 18, 2005	13.09	13.15	12.96	13.14	2,472,654	+0.12(+0.90%)
Nov 17, 2005	12.83	13.04	12.82	13.02	2,277,314	+0.19(+1.47%)
Nov 16, 2005	13.00	13.03	12.77	12.83	2,640,981	-0.17(-1.33%)
Nov 15, 2005	12.96	13.12	12.87	13.00	4,393,947	+0.05(+0.36%)
Nov 14, 2005	12.34	13.47	12.32	12.96	7,635,093	-1.56(-10.76%)
Nov 11, 2005	14.68	14.68	14.45	14.52	1,967,674	-0.16(-1.07%)
Nov 10, 2005	14.67	14.68	14.46	14.68	1,742,644	+0.06(+0.43%)
Nov 09, 2005	14.57	14.64	14.53	14.61	1,036,845	+0.05(+0.38%)
Nov 08, 2005	14.55	14.65	14.42	14.56	1,137,892	-0.08(-0.54%)
Nov 07, 2005	14.53	14.71	14.49	14.64	2,040,816	+0.10(+0.70%)
Nov 04, 2005	14.43	15.30	14.42	14.53	2,283,048	+0.22(+1.53%)
Nov 03, 2005	14.17	14.34	14.14	14.31	2,129,248	+0.15(+1.05%)
Nov 02, 2005	14.04	14.18	14.04	14.17	1,084,884	+0.13(+0.89%)
Nov 01, 2005	13.97	14.08	13.84	14.04	1,701,741	+0.07(+0.51%)
Oct 31, 2005	13.77	14.13	13.77	13.97	2,798,476	+0.24(+1.71%)
Oct 28, 2005	13.62	13.73	13.42	13.73	1,594,706	+0.23(+1.69%)
Oct 27, 2005	13.88	13.92	13.45	13.51	1,645,548	-0.44(-3.15%)
Oct 26, 2005	14.07	14.13	13.94	13.95	2,236,411	-0.12(-0.84%)
Oct 25, 2005	14.17	14.26	13.97	14.06	4,392,036	-0.09(-0.67%)
Oct 24, 2005	13.91	14.29	13.90	14.16	1,811,963	+0.25(+1.81%)
Oct 21, 2005	14.20	14.25	13.89	13.91	2,218,954	-0.29(-2.04%)
Oct 20, 2005	14.11	14.22	14.05	14.20	2,915,706	+0.03(+0.22%)
Oct 19, 2005	14.17	14.20	13.98	14.17	1,767,237	+0.05(+0.39%)
Oct 18, 2005	14.03	14.15	13.91	14.11	2,008,195	+0.08(+0.56%)
Oct 17, 2005	13.97	14.06	13.91	14.03	1,193,194	+0.00(+0.00%)
Oct 14, 2005	13.98	14.06	13.82	14.03	1,024,867	+0.06(+0.45%)
Oct 13, 2005	13.91	14.13	13.76	13.97	1,763,032	+0.02(+0.17%)
Oct 12, 2005	13.77	14.05	13.77	13.95	864,696	+0.05(+0.40%)
Oct 11, 2005	14.09	14.17	13.88	13.89	1,232,058	-0.24(-1.67%)
Oct 10, 2005	14.22	14.31	14.06	14.13	742,752	-0.08(-0.55%)
Oct 07, 2005	14.13	14.20	14.01	14.20	992,884	+0.09(+0.61%)
Oct 06, 2005	14.02	14.25	14.00	14.12	1,332,213	+0.13(+0.95%)
Oct 05, 2005	14.08	14.20	13.95	13.98	625,394	-0.17(-1.22%)
Oct 04, 2005	14.31	14.35	14.10	14.16	728,353	-0.15(-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.