Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	13.05	13.18	13.03	13.03	18,165,730	-0.09(-0.71%)
Dec 29, 2005	13.18	13.22	13.06	13.12	17,268,828	-0.06(-0.44%)
Dec 28, 2005	13.25	13.30	13.16	13.18	16,526,310	-0.06(-0.46%)
Dec 27, 2005	13.28	13.37	13.14	13.24	22,040,752	-0.06(-0.44%)
Dec 23, 2005	13.32	13.34	13.29	13.30	7,832,339	-0.04(-0.31%)
Dec 22, 2005	13.33	13.35	13.26	13.34	17,127,750	+0.02(+0.17%)
Dec 21, 2005	13.30	13.39	13.28	13.32	15,192,869	-0.00(-0.02%)
Dec 20, 2005	13.42	13.43	13.30	13.32	18,466,450	-0.06(-0.48%)
Dec 19, 2005	13.32	13.50	13.29	13.39	21,898,436	+0.07(+0.51%)
Dec 16, 2005	13.30	13.42	13.30	13.32	25,607,936	+0.02(+0.12%)
Dec 15, 2005	13.28	13.33	13.20	13.30	20,276,650	+0.02(+0.17%)
Dec 14, 2005	13.29	13.38	13.24	13.28	20,242,618	+0.04(+0.32%)
Dec 13, 2005	13.32	13.33	13.18	13.24	31,793,740	-0.06(-0.46%)
Dec 12, 2005	13.42	13.48	13.28	13.30	29,656,522	-0.12(-0.87%)
Dec 09, 2005	13.52	13.57	13.33	13.42	29,032,806	-0.12(-0.88%)
Dec 08, 2005	13.60	13.62	13.48	13.54	21,585,958	-0.10(-0.76%)
Dec 07, 2005	13.71	13.80	13.57	13.64	19,529,490	-0.11(-0.80%)
Dec 06, 2005	13.78	13.81	13.69	13.75	24,977,414	-0.04(-0.26%)
Dec 05, 2005	13.80	13.91	13.77	13.79	15,323,738	-0.05(-0.40%)
Dec 02, 2005	13.78	13.88	13.77	13.84	12,818,974	-0.01(-0.05%)
Dec 01, 2005	13.80	13.87	13.80	13.85	16,869,416	+0.05(+0.35%)
Nov 30, 2005	13.92	13.96	13.79	13.80	20,461,042	-0.12(-0.84%)
Nov 29, 2005	13.85	13.98	13.83	13.91	21,062,482	+0.09(+0.63%)
Nov 28, 2005	13.88	13.99	13.82	13.83	22,933,630	-0.01(-0.05%)
Nov 25, 2005	13.85	13.87	13.81	13.83	6,123,307	+0.05(+0.35%)
Nov 23, 2005	13.72	13.84	13.69	13.79	15,341,682	+0.10(+0.73%)
Nov 22, 2005	13.63	13.71	13.60	13.69	20,338,216	+0.06(+0.45%)
Nov 21, 2005	13.68	13.68	13.59	13.62	20,934,398	-0.02(-0.12%)
Nov 18, 2005	13.73	13.73	13.54	13.64	26,545,676	+0.11(+0.79%)
Nov 17, 2005	13.63	13.68	13.53	13.53	19,424,918	-0.09(-0.64%)
Nov 16, 2005	13.72	13.74	13.61	13.62	16,012,734	-0.10(-0.75%)
Nov 15, 2005	13.76	13.79	13.66	13.72	13,836,843	-0.04(-0.28%)
Nov 14, 2005	13.81	13.83	13.73	13.76	10,814,791	-0.06(-0.42%)
Nov 11, 2005	13.74	13.82	13.65	13.82	13,345,234	+0.08(+0.56%)
Nov 10, 2005	13.70	13.79	13.65	13.74	14,806,759	+0.11(+0.81%)
Nov 09, 2005	13.62	13.71	13.58	13.63	14,270,908	+0.01(+0.09%)
Nov 08, 2005	13.71	13.75	13.58	13.62	14,148,392	-0.09(-0.64%)
Nov 07, 2005	13.67	13.73	13.61	13.71	16,558,176	+0.04(+0.26%)
Nov 04, 2005	13.79	13.80	13.59	13.67	17,689,280	-0.09(-0.66%)
Nov 03, 2005	13.78	13.83	13.73	13.76	14,040,108	+0.01(+0.07%)
Nov 02, 2005	13.76	13.78	13.70	13.75	19,205,566	-0.03(-0.23%)
Nov 01, 2005	13.78	13.84	13.73	13.79	18,425,302	-0.04(-0.30%)
Oct 31, 2005	13.77	13.89	13.70	13.83	31,022,758	-0.02(-0.12%)
Oct 28, 2005	13.70	13.89	13.69	13.84	19,931,688	+0.22(+1.61%)
Oct 27, 2005	13.69	13.74	13.61	13.62	12,680,061	-0.06(-0.45%)
Oct 26, 2005	13.73	13.85	13.68	13.69	17,496,534	-0.04(-0.28%)
Oct 25, 2005	13.66	13.77	13.59	13.72	18,457,478	+0.02(+0.14%)
Oct 24, 2005	13.63	13.73	13.59	13.70	18,375,182	+0.15(+1.12%)
Oct 21, 2005	13.70	13.78	13.51	13.55	21,004,938	-0.05(-0.40%)
Oct 20, 2005	13.87	13.88	13.60	13.61	33,542,062	+0.10(+0.72%)
Oct 19, 2005	13.50	13.54	13.34	13.51	22,552,162	+0.02(+0.12%)
Oct 18, 2005	13.58	13.65	13.49	13.49	18,194,812	-0.11(-0.81%)
Oct 17, 2005	13.56	13.68	13.55	13.60	15,401,393	+0.01(+0.05%)
Oct 14, 2005	13.48	13.65	13.43	13.60	16,584,164	+0.11(+0.84%)
Oct 13, 2005	13.41	13.55	13.41	13.48	14,974,754	+0.00(+0.00%)
Oct 12, 2005	13.42	13.58	13.42	13.48	27,454,954	+0.02(+0.14%)
Oct 11, 2005	13.53	13.58	13.44	13.47	17,949,472	-0.10(-0.76%)
Oct 10, 2005	13.62	13.67	13.53	13.57	18,597,320	-0.07(-0.52%)
Oct 07, 2005	13.78	13.79	13.59	13.64	22,804,308	-0.16(-1.19%)
Oct 06, 2005	13.79	13.86	13.72	13.80	20,282,838	+0.03(+0.21%)
Oct 05, 2005	13.89	13.96	13.78	13.78	13,431,861	-0.14(-0.98%)
Oct 04, 2005	13.94	14.09	13.90	13.91	12,395,738	-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.