Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	13.69	13.80	13.60	13.65	13,682,231	-0.09(-0.66%)
Dec 29, 2005	13.85	13.95	13.72	13.74	10,406,737	-0.11(-0.82%)
Dec 28, 2005	13.83	13.92	13.70	13.85	17,594,676	+0.02(+0.11%)
Dec 27, 2005	14.05	14.12	13.81	13.84	9,419,509	-0.16(-1.14%)
Dec 23, 2005	13.99	14.16	13.94	14.00	9,349,273	+0.05(+0.38%)
Dec 22, 2005	13.80	14.01	13.80	13.95	18,092,294	+0.14(+0.99%)
Dec 21, 2005	13.82	14.08	13.74	13.81	24,149,032	-0.11(-0.82%)
Dec 20, 2005	14.02	14.10	13.78	13.92	25,892,892	-0.10(-0.71%)
Dec 19, 2005	14.43	14.50	13.98	14.02	27,198,300	-0.38(-2.64%)
Dec 16, 2005	14.47	14.55	14.40	14.40	32,277,738	-0.07(-0.47%)
Dec 15, 2005	14.45	14.51	14.37	14.47	19,907,150	+0.02(+0.16%)
Dec 14, 2005	14.53	14.57	14.38	14.45	28,526,678	-0.16(-1.09%)
Dec 13, 2005	14.49	14.81	14.46	14.61	27,974,790	+0.07(+0.47%)
Dec 12, 2005	14.30	14.60	14.32	14.54	25,079,448	+0.24(+1.65%)
Dec 09, 2005	14.12	14.32	14.01	14.30	26,586,542	+0.05(+0.37%)
Dec 08, 2005	14.50	14.62	14.14	14.25	42,191,440	-0.20(-1.37%)
Dec 07, 2005	14.38	14.56	14.37	14.45	31,601,250	+0.03(+0.21%)
Dec 06, 2005	14.18	14.60	14.17	14.42	40,224,800	+0.31(+2.21%)
Dec 05, 2005	14.24	14.38	14.00	14.11	26,147,450	-0.22(-1.54%)
Dec 02, 2005	14.20	14.44	14.16	14.33	28,570,748	+0.14(+1.02%)
Dec 01, 2005	13.85	14.30	13.82	14.18	42,223,088	+0.40(+2.93%)
Nov 30, 2005	13.85	13.91	13.72	13.78	18,902,600	-0.04(-0.28%)
Nov 29, 2005	13.81	13.97	13.75	13.82	21,782,562	+0.05(+0.33%)
Nov 28, 2005	13.95	13.98	13.72	13.77	24,625,470	-0.15(-1.09%)
Nov 25, 2005	13.62	14.07	13.62	13.92	19,878,428	+0.27(+1.95%)
Nov 23, 2005	13.35	13.74	13.31	13.66	29,672,326	+0.31(+2.34%)
Nov 22, 2005	13.25	13.66	13.22	13.34	28,764,186	+0.10(+0.75%)
Nov 21, 2005	13.10	13.34	12.49	13.25	19,361,638	+0.13(+0.99%)
Nov 18, 2005	13.33	13.44	13.02	13.12	32,637,930	-0.08(-0.58%)
Nov 17, 2005	13.09	13.22	12.95	13.19	64,688,860	-0.33(-2.42%)
Nov 16, 2005	13.53	13.62	13.37	13.52	24,410,360	+0.02(+0.17%)
Nov 15, 2005	13.63	13.70	13.43	13.50	21,880,288	-0.14(-1.00%)
Nov 14, 2005	13.65	13.81	13.60	13.63	20,304,320	-0.03(-0.22%)
Nov 11, 2005	13.66	13.77	13.49	13.66	22,664,712	+0.02(+0.17%)
Nov 10, 2005	13.59	13.70	13.39	13.64	20,714,414	+0.01(+0.06%)
Nov 09, 2005	13.34	13.66	13.23	13.63	38,111,888	+0.33(+2.46%)
Nov 08, 2005	13.03	13.50	13.01	13.31	44,381,132	+0.28(+2.16%)
Nov 07, 2005	12.92	13.09	12.86	13.03	23,545,234	+0.21(+1.60%)
Nov 04, 2005	12.87	13.00	12.75	12.82	24,239,852	-0.03(-0.24%)
Nov 03, 2005	12.69	13.01	12.61	12.85	42,496,164	+0.38(+3.05%)
Nov 02, 2005	12.23	12.53	12.22	12.47	44,312,168	+0.27(+2.25%)
Nov 01, 2005	12.39	12.42	12.14	12.20	32,039,700	-0.25(-2.02%)
Oct 31, 2005	12.46	12.60	12.45	12.45	26,400,388	+0.00(+0.00%)
Oct 28, 2005	12.55	12.55	12.28	12.45	42,438,916	-0.27(-2.09%)
Oct 27, 2005	12.83	12.92	12.71	12.71	19,906,998	-0.17(-1.30%)
Oct 26, 2005	13.03	13.08	12.83	12.88	21,904,256	-0.20(-1.51%)
Oct 25, 2005	12.93	13.16	12.93	13.08	20,486,910	+0.11(+0.82%)
Oct 24, 2005	12.93	12.97	12.72	12.97	16,321,294	+0.09(+0.71%)
Oct 21, 2005	13.09	13.09	12.80	12.88	29,031,312	-0.05(-0.41%)
Oct 20, 2005	13.01	13.14	12.83	12.93	26,409,126	-0.08(-0.58%)
Oct 19, 2005	12.93	13.01	12.64	13.01	30,428,818	-0.10(-0.76%)
Oct 18, 2005	13.05	13.15	12.96	13.11	20,786,264	-0.11(-0.81%)
Oct 17, 2005	13.18	13.24	13.06	13.22	16,723,870	+0.03(+0.23%)
Oct 14, 2005	13.21	13.28	13.05	13.18	23,287,128	-0.02(-0.17%)
Oct 13, 2005	13.06	13.31	12.96	13.21	33,970,316	+0.31(+2.42%)
Oct 12, 2005	12.79	12.96	12.74	12.90	32,650,612	+0.09(+0.71%)
Oct 11, 2005	12.87	13.01	12.70	12.80	28,795,922	-0.02(-0.12%)
Oct 10, 2005	12.82	12.96	12.67	12.82	27,353,506	-0.02(-0.18%)
Oct 07, 2005	12.72	12.93	12.70	12.84	26,627,360	+0.16(+1.26%)
Oct 06, 2005	12.71	12.86	12.59	12.68	43,026,120	+0.01(+0.06%)
Oct 05, 2005	12.87	12.93	12.68	12.68	17,780,520	-0.20(-1.54%)
Oct 04, 2005	12.94	13.18	12.85	12.87	16,620,875	-0.05(-0.35%)

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.