Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	14.96	15.00	14.89	14.93	130,700	-0.11(-0.73%)
Dec 29, 2005	15.12	15.13	15.04	15.04	66,100	-0.08(-0.53%)
Dec 28, 2005	15.07	15.12	15.04	15.12	121,400	+0.06(+0.40%)
Dec 27, 2005	15.22	15.27	15.06	15.06	99,900	-0.19(-1.25%)
Dec 23, 2005	15.20	15.26	15.20	15.25	81,300	+0.08(+0.53%)
Dec 22, 2005	15.21	15.21	15.11	15.17	92,600	-0.02(-0.13%)
Dec 21, 2005	15.22	15.29	15.13	15.19	102,100	+0.02(+0.13%)
Dec 20, 2005	15.19	15.24	15.13	15.17	84,600	-0.01(-0.07%)
Dec 19, 2005	15.23	15.30	15.14	15.18	95,900	-0.14(-0.91%)
Dec 16, 2005	15.34	15.35	15.26	15.32	95,100	+0.01(+0.07%)
Dec 15, 2005	15.46	15.46	15.29	15.31	132,100	-0.12(-0.78%)
Dec 14, 2005	15.36	15.47	15.35	15.43	138,200	+0.15(+0.98%)
Dec 13, 2005	15.15	15.33	15.14	15.28	107,600	+0.11(+0.73%)
Dec 12, 2005	15.23	15.27	15.09	15.17	116,600	-0.06(-0.39%)
Dec 09, 2005	15.16	15.26	15.10	15.23	96,100	+0.11(+0.73%)
Dec 08, 2005	15.13	15.21	15.03	15.12	120,100	-0.01(-0.07%)
Dec 07, 2005	15.18	15.23	15.05	15.13	145,300	-0.12(-0.79%)
Dec 06, 2005	15.23	15.36	15.23	15.25	95,900	+0.00(+0.00%)
Dec 05, 2005	15.29	15.29	15.14	15.25	80,600	-0.08(-0.52%)
Dec 02, 2005	15.24	15.34	15.23	15.33	96,000	+0.01(+0.07%)
Dec 01, 2005	15.25	15.33	15.21	15.32	119,000	+0.18(+1.19%)
Nov 30, 2005	15.25	15.28	15.09	15.14	94,100	-0.11(-0.72%)
Nov 29, 2005	15.25	15.32	15.21	15.25	185,200	+0.08(+0.53%)
Nov 28, 2005	15.31	15.31	15.17	15.17	99,500	-0.14(-0.91%)
Nov 25, 2005	15.32	15.33	15.29	15.31	51,500	+0.00(+0.00%)
Nov 23, 2005	15.24	15.36	15.22	15.31	85,900	+0.08(+0.53%)
Nov 22, 2005	15.15	15.26	15.10	15.23	126,000	+0.03(+0.20%)
Nov 21, 2005	15.11	15.23	15.08	15.20	133,300	+0.08(+0.53%)
Nov 18, 2005	15.12	15.15	15.03	15.12	303,600	+0.08(+0.53%)
Nov 17, 2005	14.93	15.04	14.90	15.04	220,000	+0.19(+1.28%)
Nov 16, 2005	14.97	14.97	14.80	14.85	181,100	-0.09(-0.60%)
Nov 15, 2005	15.07	15.08	14.90	14.94	142,100	-0.11(-0.73%)
Nov 14, 2005	15.13	15.13	15.00	15.05	123,500	-0.09(-0.59%)
Nov 11, 2005	15.14	15.15	15.03	15.14	182,700	+0.01(+0.07%)
Nov 10, 2005	15.00	15.16	14.88	15.13	205,800	+0.16(+1.07%)
Nov 09, 2005	14.89	15.00	14.84	14.97	92,400	+0.16(+1.08%)
Nov 08, 2005	14.88	14.88	14.80	14.81	107,400	-0.06(-0.40%)
Nov 07, 2005	14.86	14.93	14.82	14.87	94,900	+0.03(+0.20%)
Nov 04, 2005	14.89	14.91	14.80	14.84	83,200	-0.04(-0.27%)
Nov 03, 2005	14.96	14.99	14.83	14.88	145,300	-0.04(-0.27%)
Nov 02, 2005	14.77	14.92	14.77	14.92	123,000	+0.19(+1.29%)
Nov 01, 2005	14.80	14.82	14.71	14.73	81,300	-0.13(-0.87%)
Oct 31, 2005	14.74	14.90	14.74	14.86	131,500	+0.17(+1.16%)
Oct 28, 2005	14.57	14.70	14.50	14.69	185,800	+0.21(+1.45%)
Oct 27, 2005	14.54	14.58	14.47	14.48	124,900	-0.12(-0.82%)
Oct 26, 2005	14.57	14.73	14.56	14.60	93,100	-0.03(-0.21%)
Oct 25, 2005	14.62	14.71	14.51	14.63	83,600	-0.04(-0.27%)
Oct 24, 2005	14.49	14.68	14.48	14.67	105,300	+0.20(+1.38%)
Oct 21, 2005	14.44	14.55	14.37	14.47	76,500	+0.09(+0.63%)
Oct 20, 2005	14.54	14.57	14.30	14.38	155,700	-0.13(-0.90%)
Oct 19, 2005	14.19	14.51	14.16	14.51	107,300	+0.22(+1.54%)
Oct 18, 2005	14.38	14.43	14.28	14.29	111,500	-0.13(-0.90%)
Oct 17, 2005	14.45	14.54	14.33	14.42	112,200	-0.01(-0.07%)
Oct 14, 2005	14.28	14.44	14.22	14.43	96,400	+0.16(+1.13%)
Oct 13, 2005	14.27	14.27	14.11	14.27	180,000	-0.01(-0.08%)
Oct 12, 2005	14.39	14.46	14.21	14.28	176,900	-0.12(-0.84%)
Oct 11, 2005	14.56	14.60	14.40	14.40	147,700	-0.17(-1.16%)
Oct 10, 2005	14.69	14.69	14.53	14.57	99,800	-0.14(-0.95%)
Oct 07, 2005	14.68	14.73	14.64	14.71	110,500	+0.07(+0.48%)
Oct 06, 2005	14.74	14.78	14.56	14.64	235,500	-0.09(-0.61%)
Oct 05, 2005	14.96	14.97	14.73	14.73	151,900	-0.31(-2.06%)
Oct 04, 2005	15.23	15.25	15.04	15.04	136,800	-0.14(-0.92%)

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.