Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	13.91	13.94	13.65	13.74	3,982,264	-0.24(-1.72%)
Dec 29, 2005	13.68	14.21	13.58	13.98	5,305,135	+0.38(+2.79%)
Dec 28, 2005	13.46	13.66	13.28	13.60	4,225,200	+0.31(+2.33%)
Dec 27, 2005	13.58	13.65	13.25	13.29	2,442,100	-0.22(-1.63%)
Dec 23, 2005	13.60	13.70	13.45	13.51	2,384,288	-0.13(-0.95%)
Dec 22, 2005	13.58	13.80	13.50	13.64	4,162,812	+0.05(+0.37%)
Dec 21, 2005	13.12	13.87	13.09	13.59	6,281,907	+0.56(+4.30%)
Dec 20, 2005	13.26	13.40	13.00	13.03	5,243,593	-0.20(-1.51%)
Dec 19, 2005	13.40	13.52	13.20	13.23	4,758,156	-0.23(-1.71%)
Dec 16, 2005	13.25	13.60	13.04	13.46	16,616,861	+0.31(+2.36%)
Dec 15, 2005	13.30	13.90	13.00	13.15	28,999,080	-1.15(-8.04%)
Dec 14, 2005	13.89	14.65	13.67	14.30	15,435,086	+0.72(+5.30%)
Dec 13, 2005	13.77	13.83	13.52	13.58	3,887,582	-0.14(-1.02%)
Dec 12, 2005	14.25	14.31	13.62	13.72	5,149,431	-0.16(-1.15%)
Dec 09, 2005	13.67	13.95	13.61	13.88	4,899,294	+0.46(+3.43%)
Dec 08, 2005	13.65	13.79	13.39	13.42	3,243,619	-0.05(-0.37%)
Dec 07, 2005	13.82	13.91	13.30	13.47	8,158,168	-0.11(-0.81%)
Dec 06, 2005	13.22	13.69	13.22	13.58	7,524,631	+0.39(+2.96%)
Dec 05, 2005	13.54	13.55	12.94	13.19	10,036,769	-0.18(-1.35%)
Dec 02, 2005	13.30	13.52	13.25	13.37	6,704,308	+0.15(+1.13%)
Dec 01, 2005	13.41	13.45	13.14	13.22	10,463,914	-0.09(-0.68%)
Nov 30, 2005	13.71	13.79	13.29	13.31	17,146,208	-0.50(-3.62%)
Nov 29, 2005	14.20	14.23	13.66	13.81	7,939,694	-0.39(-2.75%)
Nov 28, 2005	14.75	14.92	14.16	14.20	5,224,900	-0.51(-3.47%)
Nov 25, 2005	14.73	14.73	14.40	14.71	982,393	-0.02(-0.14%)
Nov 23, 2005	14.85	14.95	14.59	14.73	3,470,519	+0.06(+0.41%)
Nov 22, 2005	14.40	14.74	14.11	14.67	7,813,999	-0.19(-1.28%)
Nov 21, 2005	15.18	15.32	14.76	14.86	8,975,406	-0.32(-2.11%)
Nov 18, 2005	15.25	15.52	14.93	15.18	15,880,949	-1.07(-6.58%)
Nov 17, 2005	16.71	16.89	16.23	16.25	7,645,497	-0.62(-3.68%)
Nov 16, 2005	17.00	17.08	16.50	16.87	2,184,698	+0.11(+0.66%)
Nov 15, 2005	17.23	18.03	16.75	16.76	3,208,133	-0.33(-1.93%)
Nov 14, 2005	16.74	17.23	16.69	17.09	2,719,126	+0.40(+2.40%)
Nov 11, 2005	16.93	17.34	16.62	16.69	4,335,612	-0.22(-1.30%)
Nov 10, 2005	16.95	17.00	16.65	16.91	1,771,556	+0.05(+0.30%)
Nov 09, 2005	17.20	17.28	16.82	16.86	3,285,491	-0.36(-2.09%)
Nov 08, 2005	17.43	17.43	17.05	17.22	1,725,766	-0.19(-1.09%)
Nov 07, 2005	17.38	17.53	17.21	17.41	2,453,426	-0.01(-0.06%)
Nov 04, 2005	17.98	18.00	17.11	17.42	4,848,665	+0.04(+0.23%)
Nov 03, 2005	16.96	18.00	16.95	17.38	7,096,686	+0.57(+3.39%)
Nov 02, 2005	16.24	17.25	16.18	16.81	8,272,974	+0.62(+3.83%)
Nov 01, 2005	15.67	16.23	15.60	16.19	4,229,686	+0.42(+2.66%)
Oct 31, 2005	15.50	15.79	15.42	15.77	2,413,537	+0.23(+1.48%)
Oct 28, 2005	15.37	15.86	15.20	15.54	3,095,179	+0.30(+1.97%)
Oct 27, 2005	15.48	15.69	15.22	15.24	1,617,050	-0.29(-1.87%)
Oct 26, 2005	16.11	16.31	15.52	15.53	1,693,044	-0.62(-3.84%)
Oct 25, 2005	16.45	16.50	15.98	16.15	1,569,413	-0.12(-0.72%)
Oct 24, 2005	15.86	16.48	15.86	16.27	1,803,335	+0.37(+2.31%)
Oct 21, 2005	15.53	16.24	15.46	15.90	2,041,016	+0.40(+2.56%)
Oct 20, 2005	15.86	16.09	15.36	15.50	1,759,126	-0.41(-2.59%)
Oct 19, 2005	15.53	15.97	15.45	15.91	2,096,530	+0.37(+2.36%)
Oct 18, 2005	15.38	15.62	15.37	15.55	1,651,454	+0.19(+1.22%)
Oct 17, 2005	15.41	15.54	15.28	15.36	2,136,620	-0.05(-0.34%)
Oct 14, 2005	15.03	15.70	15.03	15.41	4,647,072	+0.67(+4.53%)
Oct 13, 2005	14.36	14.83	14.27	14.74	2,572,608	+0.44(+3.09%)
Oct 12, 2005	14.47	14.96	14.22	14.30	4,358,197	-0.12(-0.83%)
Oct 11, 2005	14.54	14.66	14.20	14.42	2,373,708	-0.03(-0.21%)
Oct 10, 2005	14.65	14.79	14.32	14.45	2,188,103	-0.20(-1.38%)
Oct 07, 2005	14.93	15.00	14.54	14.65	1,717,229	-0.20(-1.36%)
Oct 06, 2005	14.74	15.14	14.74	14.86	3,785,538	+0.04(+0.25%)
Oct 05, 2005	15.07	15.38	14.63	14.82	3,556,870	-0.35(-2.32%)
Oct 04, 2005	15.46	15.57	15.11	15.17	1,706,099	-0.34(-2.18%)

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.