Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	12.86	12.86	12.74	12.76	626,928	-0.10(-0.79%)
Dec 29, 2005	12.86	12.97	12.82	12.86	569,958	-0.05(-0.36%)
Dec 28, 2005	12.78	12.93	12.78	12.91	851,473	+0.19(+1.53%)
Dec 27, 2005	12.94	12.96	12.68	12.71	729,321	-0.23(-1.81%)
Dec 23, 2005	12.86	13.00	12.85	12.95	509,908	+0.07(+0.58%)
Dec 22, 2005	12.98	12.99	12.75	12.87	1,061,647	-0.03(-0.21%)
Dec 21, 2005	12.94	13.05	12.82	12.90	904,850	-0.03(-0.21%)
Dec 20, 2005	12.86	12.94	12.86	12.93	893,302	+0.08(+0.64%)
Dec 19, 2005	12.86	12.93	12.75	12.84	2,339,626	+0.01(+0.06%)
Dec 16, 2005	12.98	13.09	12.84	12.84	2,190,272	-0.11(-0.84%)
Dec 15, 2005	13.15	13.18	12.93	12.95	902,541	-0.20(-1.54%)
Dec 14, 2005	13.06	13.20	12.98	13.15	1,325,711	+0.12(+0.93%)
Dec 13, 2005	12.88	13.06	12.88	13.03	1,289,784	+0.14(+1.12%)
Dec 12, 2005	12.85	12.96	12.83	12.88	959,254	+0.05(+0.36%)
Dec 09, 2005	12.91	12.95	12.80	12.84	891,506	-0.02(-0.15%)
Dec 08, 2005	12.48	12.96	12.48	12.86	1,316,473	+0.16(+1.26%)
Dec 07, 2005	12.82	13.00	12.64	12.70	1,455,049	-0.16(-1.24%)
Dec 06, 2005	12.87	12.99	12.81	12.86	1,117,847	-0.07(-0.54%)
Dec 05, 2005	13.02	13.09	12.86	12.93	1,189,701	-0.16(-1.25%)
Dec 02, 2005	12.94	13.12	12.84	13.09	1,014,171	+0.16(+1.24%)
Dec 01, 2005	12.85	12.95	12.84	12.93	2,115,082	+0.14(+1.07%)
Nov 30, 2005	12.86	12.96	12.69	12.79	2,584,444	-0.18(-1.41%)
Nov 29, 2005	13.04	13.27	12.98	12.98	1,445,041	+0.01(+0.06%)
Nov 28, 2005	13.27	13.29	12.96	12.97	772,176	-0.32(-2.38%)
Nov 25, 2005	13.19	13.32	13.19	13.28	306,407	+0.04(+0.32%)
Nov 23, 2005	13.23	13.31	13.17	13.24	696,216	-0.02(-0.12%)
Nov 22, 2005	13.13	13.28	13.08	13.26	1,217,930	+0.11(+0.80%)
Nov 21, 2005	13.25	13.26	13.10	13.15	1,363,435	-0.09(-0.68%)
Nov 18, 2005	13.20	13.26	13.13	13.24	2,570,587	+0.04(+0.32%)
Nov 17, 2005	12.97	13.22	12.94	13.20	1,380,372	+0.29(+2.23%)
Nov 16, 2005	12.84	12.95	12.75	12.91	1,100,397	+0.08(+0.64%)
Nov 15, 2005	12.61	12.86	12.57	12.83	2,554,419	+0.22(+1.73%)
Nov 14, 2005	12.36	12.61	12.36	12.61	867,640	+0.23(+1.89%)
Nov 11, 2005	12.47	12.49	12.35	12.38	1,030,852	-0.10(-0.81%)
Nov 10, 2005	12.63	12.63	12.32	12.48	883,294	-0.12(-0.99%)
Nov 09, 2005	12.81	12.81	12.31	12.60	1,546,920	+0.16(+1.28%)
Nov 08, 2005	12.55	12.57	12.40	12.44	1,349,834	-0.16(-1.30%)
Nov 07, 2005	12.74	12.84	12.47	12.61	883,037	-0.09(-0.74%)
Nov 04, 2005	12.77	12.86	12.63	12.70	636,167	-0.07(-0.58%)
Nov 03, 2005	12.85	12.88	12.72	12.77	1,039,577	-0.07(-0.55%)
Nov 02, 2005	12.60	12.86	12.60	12.84	790,910	+0.25(+1.95%)
Nov 01, 2005	12.82	12.82	12.51	12.60	1,194,064	-0.25(-1.94%)
Oct 31, 2005	12.63	12.92	12.63	12.85	1,512,019	+0.26(+2.07%)
Oct 28, 2005	12.47	12.59	12.40	12.59	1,192,781	+0.15(+1.22%)
Oct 27, 2005	12.62	12.64	12.42	12.43	1,353,683	-0.22(-1.75%)
Oct 26, 2005	12.70	12.74	12.56	12.66	1,411,423	-0.02(-0.12%)
Oct 25, 2005	12.58	12.70	12.39	12.67	2,332,184	+0.09(+0.74%)
Oct 24, 2005	12.40	12.58	12.34	12.58	1,733,228	+0.28(+2.25%)
Oct 21, 2005	12.31	12.51	12.24	12.30	1,927,747	+0.05(+0.38%)
Oct 20, 2005	12.92	12.92	12.02	12.26	2,789,229	-0.70(-5.38%)
Oct 19, 2005	12.75	12.98	12.61	12.95	1,585,926	+0.21(+1.62%)
Oct 18, 2005	12.86	12.99	12.73	12.75	1,636,738	-0.15(-1.18%)
Oct 17, 2005	12.70	12.96	12.66	12.90	1,173,277	+0.13(+1.04%)
Oct 14, 2005	12.74	12.86	12.50	12.77	1,429,900	+0.14(+1.14%)
Oct 13, 2005	12.86	12.90	12.52	12.62	1,779,163	-0.31(-2.41%)
Oct 12, 2005	13.13	13.13	12.87	12.93	1,200,479	-0.19(-1.48%)
Oct 11, 2005	13.12	13.37	13.05	13.13	1,735,537	+0.02(+0.15%)
Oct 10, 2005	13.35	13.42	13.09	13.11	1,939,552	-0.15(-1.15%)
Oct 07, 2005	13.22	13.49	13.22	13.26	1,747,085	+0.05(+0.41%)
Oct 06, 2005	13.67	13.72	13.00	13.21	3,080,239	-0.44(-3.25%)
Oct 05, 2005	14.06	14.06	13.65	13.65	1,793,277	-0.46(-3.26%)
Oct 04, 2005	14.32	14.47	14.09	14.11	1,228,964	-0.19(-1.34%)

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.