Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	13.05	13.18	13.02	13.02	18,172,354	-0.09(-0.71%)
Dec 29, 2005	13.18	13.21	13.06	13.12	17,275,126	-0.06(-0.44%)
Dec 28, 2005	13.24	13.30	13.16	13.18	16,532,337	-0.06(-0.46%)
Dec 27, 2005	13.28	13.36	13.13	13.24	22,048,790	-0.06(-0.44%)
Dec 23, 2005	13.32	13.34	13.28	13.30	7,835,195	-0.04(-0.31%)
Dec 22, 2005	13.32	13.34	13.25	13.34	17,133,996	+0.02(+0.17%)
Dec 21, 2005	13.30	13.39	13.27	13.32	15,198,410	-0.00(-0.02%)
Dec 20, 2005	13.41	13.43	13.29	13.32	18,473,184	-0.06(-0.48%)
Dec 19, 2005	13.32	13.49	13.28	13.38	21,906,422	+0.07(+0.51%)
Dec 16, 2005	13.30	13.41	13.30	13.32	25,617,276	+0.02(+0.12%)
Dec 15, 2005	13.28	13.32	13.20	13.30	20,284,044	+0.02(+0.17%)
Dec 14, 2005	13.29	13.38	13.24	13.28	20,250,000	+0.04(+0.32%)
Dec 13, 2005	13.32	13.32	13.17	13.23	31,805,336	-0.06(-0.46%)
Dec 12, 2005	13.41	13.48	13.28	13.30	29,667,338	-0.12(-0.87%)
Dec 09, 2005	13.52	13.57	13.33	13.41	29,043,394	-0.12(-0.88%)
Dec 08, 2005	13.60	13.62	13.48	13.53	21,593,830	-0.10(-0.76%)
Dec 07, 2005	13.70	13.79	13.56	13.64	19,536,612	-0.11(-0.80%)
Dec 06, 2005	13.77	13.81	13.68	13.74	24,986,524	-0.04(-0.26%)
Dec 05, 2005	13.80	13.90	13.76	13.78	15,329,327	-0.05(-0.40%)
Dec 02, 2005	13.77	13.87	13.77	13.84	12,823,649	-0.01(-0.05%)
Dec 01, 2005	13.79	13.87	13.80	13.84	16,875,568	+0.05(+0.35%)
Nov 30, 2005	13.92	13.95	13.79	13.79	20,468,504	-0.12(-0.84%)
Nov 29, 2005	13.84	13.97	13.83	13.91	21,070,164	+0.09(+0.63%)
Nov 28, 2005	13.88	13.98	13.81	13.82	22,941,994	-0.01(-0.05%)
Nov 25, 2005	13.85	13.87	13.81	13.83	6,125,540	+0.05(+0.35%)
Nov 23, 2005	13.72	13.83	13.69	13.78	15,347,277	+0.10(+0.73%)
Nov 22, 2005	13.62	13.71	13.59	13.68	20,345,634	+0.06(+0.45%)
Nov 21, 2005	13.67	13.67	13.58	13.62	20,942,032	-0.02(-0.12%)
Nov 18, 2005	13.72	13.73	13.53	13.64	26,555,358	+0.11(+0.79%)
Nov 17, 2005	13.63	13.67	13.53	13.53	19,432,002	-0.09(-0.64%)
Nov 16, 2005	13.71	13.73	13.61	13.62	16,018,574	-0.10(-0.75%)
Nov 15, 2005	13.76	13.79	13.65	13.72	13,841,890	-0.04(-0.28%)
Nov 14, 2005	13.80	13.83	13.73	13.76	10,818,735	-0.06(-0.42%)
Nov 11, 2005	13.74	13.82	13.65	13.82	13,350,101	+0.08(+0.56%)
Nov 10, 2005	13.69	13.79	13.64	13.74	14,812,159	+0.11(+0.81%)
Nov 09, 2005	13.62	13.70	13.58	13.63	14,276,112	+0.01(+0.09%)
Nov 08, 2005	13.70	13.74	13.57	13.62	14,153,552	-0.09(-0.64%)
Nov 07, 2005	13.67	13.72	13.61	13.70	16,564,215	+0.04(+0.26%)
Nov 04, 2005	13.78	13.80	13.58	13.67	17,695,732	-0.09(-0.66%)
Nov 03, 2005	13.77	13.83	13.73	13.76	14,045,229	+0.01(+0.07%)
Nov 02, 2005	13.76	13.78	13.70	13.75	19,212,570	-0.03(-0.23%)
Nov 01, 2005	13.77	13.83	13.72	13.78	18,432,022	-0.04(-0.30%)
Oct 31, 2005	13.76	13.88	13.70	13.82	31,034,072	-0.02(-0.12%)
Oct 28, 2005	13.70	13.88	13.68	13.84	19,938,956	+0.22(+1.61%)
Oct 27, 2005	13.68	13.73	13.61	13.62	12,684,685	-0.06(-0.45%)
Oct 26, 2005	13.73	13.85	13.67	13.68	17,502,916	-0.04(-0.28%)
Oct 25, 2005	13.65	13.76	13.59	13.72	18,464,210	+0.02(+0.14%)
Oct 24, 2005	13.63	13.73	13.59	13.70	18,381,884	+0.15(+1.12%)
Oct 21, 2005	13.70	13.78	13.51	13.55	21,012,598	-0.05(-0.40%)
Oct 20, 2005	13.86	13.87	13.60	13.60	33,554,296	+0.10(+0.72%)
Oct 19, 2005	13.50	13.54	13.34	13.51	22,560,386	+0.02(+0.12%)
Oct 18, 2005	13.57	13.64	13.49	13.49	18,201,448	-0.11(-0.81%)
Oct 17, 2005	13.55	13.68	13.54	13.60	15,407,010	+0.01(+0.05%)
Oct 14, 2005	13.48	13.64	13.43	13.59	16,590,212	+0.11(+0.84%)
Oct 13, 2005	13.41	13.54	13.41	13.48	14,980,215	+0.00(+0.00%)
Oct 12, 2005	13.42	13.57	13.41	13.48	27,464,966	+0.02(+0.14%)
Oct 11, 2005	13.52	13.57	13.43	13.46	17,956,018	-0.10(-0.76%)
Oct 10, 2005	13.62	13.66	13.53	13.56	18,604,102	-0.07(-0.52%)
Oct 07, 2005	13.78	13.79	13.58	13.64	22,812,626	-0.16(-1.19%)
Oct 06, 2005	13.78	13.85	13.71	13.80	20,290,234	+0.03(+0.21%)
Oct 05, 2005	13.88	13.95	13.77	13.77	13,436,760	-0.14(-0.98%)
Oct 04, 2005	13.93	14.09	13.90	13.91	12,400,258	-0.05(-0.39%)

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.