Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	14.12	14.16	14.01	14.09	1,427,645	-0.04(-0.26%)
Dec 29, 2005	14.13	14.18	14.08	14.12	1,667,445	-0.01(-0.08%)
Dec 28, 2005	14.13	14.16	14.07	14.13	1,103,642	+0.02(+0.17%)
Dec 27, 2005	14.15	14.22	14.09	14.11	628,204	+0.00(+0.00%)
Dec 23, 2005	14.11	14.17	14.06	14.11	680,457	+0.01(+0.09%)
Dec 22, 2005	14.01	14.12	13.84	14.10	906,610	+0.09(+0.64%)
Dec 21, 2005	13.86	14.01	13.83	14.01	1,386,875	+0.15(+1.08%)
Dec 20, 2005	13.82	13.91	13.82	13.86	1,336,452	-0.02(-0.17%)
Dec 19, 2005	14.06	14.06	13.87	13.88	1,340,612	-0.18(-1.28%)
Dec 16, 2005	14.03	14.11	14.00	14.06	1,899,423	+0.08(+0.56%)
Dec 15, 2005	14.16	14.18	13.97	13.98	1,391,368	-0.14(-0.98%)
Dec 14, 2005	14.13	14.19	14.04	14.12	7,557,088	-0.01(-0.04%)
Dec 13, 2005	13.94	14.14	13.92	14.13	1,136,758	+0.15(+1.07%)
Dec 12, 2005	14.02	14.10	13.92	13.98	948,879	+0.05(+0.35%)
Dec 09, 2005	13.86	14.04	13.85	13.93	731,046	+0.02(+0.13%)
Dec 08, 2005	13.85	14.03	13.83	13.91	1,587,401	+0.09(+0.65%)
Dec 07, 2005	13.82	13.85	13.78	13.82	1,005,625	-0.01(-0.04%)
Dec 06, 2005	13.88	13.94	13.81	13.83	1,390,036	-0.04(-0.30%)
Dec 05, 2005	13.92	13.97	13.82	13.87	1,335,287	-0.07(-0.52%)
Dec 02, 2005	13.82	13.94	13.71	13.94	1,206,651	+0.13(+0.91%)
Dec 01, 2005	13.52	13.83	13.52	13.82	1,260,069	+0.36(+2.68%)
Nov 30, 2005	13.53	13.61	13.36	13.45	1,588,233	-0.02(-0.18%)
Nov 29, 2005	13.65	13.68	13.48	13.48	880,650	-0.16(-1.19%)
Nov 28, 2005	13.78	13.79	13.60	13.64	993,311	-0.17(-1.22%)
Nov 25, 2005	13.80	13.82	13.70	13.81	174,399	+0.02(+0.17%)
Nov 23, 2005	13.65	13.79	13.59	13.79	1,831,693	+0.14(+1.01%)
Nov 22, 2005	13.54	13.66	13.43	13.65	1,331,626	+0.08(+0.58%)
Nov 21, 2005	13.46	13.59	13.40	13.57	1,189,510	+0.08(+0.58%)
Nov 18, 2005	13.45	13.50	13.35	13.49	843,873	+0.07(+0.54%)
Nov 17, 2005	13.27	13.42	13.18	13.42	854,191	+0.18(+1.36%)
Nov 16, 2005	13.27	13.30	13.18	13.24	1,102,144	-0.02(-0.14%)
Nov 15, 2005	13.22	13.31	13.15	13.26	998,803	+0.04(+0.27%)
Nov 14, 2005	13.23	13.28	13.17	13.22	1,023,764	+0.01(+0.05%)
Nov 11, 2005	13.15	13.22	13.08	13.21	1,836,685	+0.07(+0.50%)
Nov 10, 2005	13.08	13.19	12.92	13.15	1,354,424	+0.08(+0.60%)
Nov 09, 2005	13.02	13.21	13.02	13.07	1,057,379	+0.05(+0.37%)
Nov 08, 2005	13.01	13.07	12.86	13.02	908,940	-0.08(-0.60%)
Nov 07, 2005	13.08	13.17	12.98	13.10	714,571	+0.05(+0.41%)
Nov 04, 2005	13.03	13.05	12.81	13.05	747,687	+0.02(+0.14%)
Nov 03, 2005	13.22	13.30	12.97	13.03	1,005,792	-0.17(-1.32%)
Nov 02, 2005	12.99	13.20	12.79	13.20	1,180,691	+0.22(+1.67%)
Nov 01, 2005	13.24	13.24	12.89	12.99	1,704,388	-0.31(-2.35%)
Oct 31, 2005	13.41	13.42	13.22	13.30	1,288,026	+0.04(+0.32%)
Oct 28, 2005	12.92	13.26	12.88	13.26	2,280,339	+0.46(+3.62%)
Oct 27, 2005	12.98	13.01	12.62	12.79	3,880,055	-0.19(-1.44%)
Oct 26, 2005	13.27	13.30	12.93	12.98	2,783,734	-0.35(-2.66%)
Oct 25, 2005	13.22	13.36	13.08	13.33	1,906,578	+0.02(+0.18%)
Oct 24, 2005	13.11	13.49	13.11	13.31	1,082,840	+0.23(+1.79%)
Oct 21, 2005	13.01	13.17	12.93	13.08	1,405,346	+0.11(+0.83%)
Oct 20, 2005	13.24	13.29	12.96	12.97	2,246,225	-0.30(-2.26%)
Oct 19, 2005	13.22	13.30	12.97	13.27	1,580,245	+0.05(+0.36%)
Oct 18, 2005	13.33	13.50	13.21	13.22	1,570,427	-0.07(-0.54%)
Oct 17, 2005	13.24	13.33	13.17	13.29	799,441	+0.05(+0.41%)
Oct 14, 2005	12.95	13.24	12.91	13.24	1,542,470	+0.40(+3.09%)
Oct 13, 2005	12.59	12.86	12.55	12.84	1,807,730	+0.16(+1.28%)
Oct 12, 2005	12.70	12.85	12.56	12.68	1,001,964	-0.30(-2.32%)
Oct 11, 2005	13.18	13.23	12.94	12.98	1,032,251	-0.16(-1.23%)
Oct 10, 2005	13.14	13.26	13.08	13.14	1,167,544	-0.02(-0.14%)
Oct 07, 2005	13.31	13.32	12.96	13.16	1,498,370	-0.16(-1.17%)
Oct 06, 2005	13.60	13.63	12.87	13.32	2,907,711	-0.28(-2.03%)
Oct 05, 2005	14.03	14.03	13.59	13.59	954,870	-0.50(-3.54%)
Oct 04, 2005	14.30	14.30	14.06	14.09	949,212	-0.21(-1.47%)

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.