Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	11.99	12.03	11.90	11.94	667,016	-0.11(-0.87%)
Dec 29, 2005	12.00	12.18	12.00	12.05	623,710	-0.01(-0.10%)
Dec 28, 2005	12.07	12.13	11.94	12.06	769,407	-0.01(-0.10%)
Dec 27, 2005	12.47	12.50	12.07	12.07	1,494,162	-0.40(-3.18%)
Dec 23, 2005	12.34	12.52	12.27	12.47	668,664	+0.17(+1.41%)
Dec 22, 2005	12.04	12.31	12.04	12.30	1,026,291	+0.24(+1.95%)
Dec 21, 2005	11.95	12.14	11.77	12.06	1,379,278	+0.09(+0.73%)
Dec 20, 2005	11.88	12.12	11.70	11.97	1,323,479	+0.07(+0.57%)
Dec 19, 2005	12.29	12.30	11.85	11.90	1,061,307	-0.47(-3.76%)
Dec 16, 2005	12.48	12.52	12.20	12.37	1,725,267	-0.03(-0.25%)
Dec 15, 2005	12.32	12.50	11.95	12.40	2,420,543	+0.01(+0.05%)
Dec 14, 2005	12.16	12.49	12.10	12.39	1,457,249	+0.27(+2.20%)
Dec 13, 2005	12.07	12.15	12.03	12.13	1,046,873	+0.08(+0.67%)
Dec 12, 2005	11.75	12.16	11.50	12.05	1,976,858	+0.37(+3.19%)
Dec 09, 2005	11.54	11.80	11.45	11.67	906,754	+0.17(+1.46%)
Dec 08, 2005	11.45	11.85	11.33	11.51	1,276,970	+0.09(+0.81%)
Dec 07, 2005	12.29	12.34	11.38	11.41	3,487,322	-0.90(-7.30%)
Dec 06, 2005	12.63	12.66	12.30	12.31	870,852	-0.20(-1.64%)
Dec 05, 2005	12.50	12.61	12.35	12.52	1,050,482	+0.02(+0.15%)
Dec 02, 2005	12.10	12.60	11.91	12.50	2,163,226	+0.46(+3.81%)
Dec 01, 2005	12.00	12.28	11.99	12.04	935,195	+0.07(+0.57%)
Nov 30, 2005	11.88	12.12	11.74	11.97	1,241,664	+0.06(+0.52%)
Nov 29, 2005	12.23	12.30	11.89	11.91	819,984	-0.32(-2.59%)
Nov 28, 2005	12.66	12.71	12.15	12.23	584,464	-0.44(-3.48%)
Nov 25, 2005	12.40	12.69	12.33	12.67	197,661	+0.26(+2.10%)
Nov 23, 2005	12.38	12.59	12.31	12.41	603,242	+0.11(+0.86%)
Nov 22, 2005	12.37	12.52	12.15	12.30	739,924	+0.00(+0.00%)
Nov 21, 2005	12.03	12.38	11.99	12.30	1,186,038	+0.22(+1.85%)
Nov 18, 2005	11.90	12.16	11.83	12.08	2,006,229	+0.34(+2.91%)
Nov 17, 2005	11.17	11.89	11.17	11.74	1,729,645	+0.56(+4.99%)
Nov 16, 2005	11.68	11.77	10.97	11.18	2,648,448	-0.50(-4.30%)
Nov 15, 2005	12.03	12.23	11.65	11.68	1,581,414	-0.44(-3.63%)
Nov 14, 2005	12.26	12.27	11.89	12.12	1,027,287	-0.35(-2.79%)
Nov 11, 2005	12.12	12.57	12.10	12.47	574,150	+0.29(+2.34%)
Nov 10, 2005	12.43	12.43	11.89	12.18	1,912,825	-0.19(-1.55%)
Nov 09, 2005	12.79	12.79	12.36	12.38	1,294,568	-0.48(-3.76%)
Nov 08, 2005	13.00	13.08	12.83	12.86	494,830	-0.20(-1.52%)
Nov 07, 2005	13.28	13.28	12.98	13.06	522,523	-0.09(-0.66%)
Nov 04, 2005	13.33	13.42	13.06	13.15	959,805	-0.12(-0.93%)
Nov 03, 2005	12.91	13.42	12.78	13.27	1,210,009	+0.50(+3.94%)
Nov 02, 2005	12.20	12.95	12.18	12.77	943,336	+0.53(+4.31%)
Nov 01, 2005	12.05	12.31	12.05	12.24	377,332	+0.11(+0.92%)
Oct 31, 2005	12.05	12.45	11.96	12.13	1,206,206	+0.17(+1.40%)
Oct 28, 2005	11.51	12.07	11.51	11.96	1,305,252	+0.44(+3.82%)
Oct 27, 2005	11.72	11.90	10.87	11.52	5,721,375	-1.49(-11.49%)
Oct 26, 2005	13.46	13.62	12.93	13.01	1,735,347	-0.58(-4.25%)
Oct 25, 2005	13.54	13.62	13.23	13.59	765,572	+0.06(+0.46%)
Oct 24, 2005	13.26	13.53	13.19	13.53	801,710	+0.36(+2.73%)
Oct 21, 2005	12.97	13.45	12.96	13.17	724,349	+0.13(+1.00%)
Oct 20, 2005	13.03	13.39	12.95	13.04	689,323	-0.06(-0.43%)
Oct 19, 2005	12.66	13.17	12.34	13.10	1,117,519	+0.42(+3.28%)
Oct 18, 2005	12.91	12.96	12.62	12.68	944,366	-0.20(-1.54%)
Oct 17, 2005	13.32	13.32	12.66	12.88	817,442	-0.44(-3.31%)
Oct 14, 2005	13.14	13.44	12.82	13.32	1,133,626	+0.28(+2.14%)
Oct 13, 2005	12.39	13.23	12.33	13.04	1,030,807	+0.56(+4.47%)
Oct 12, 2005	12.69	12.87	12.18	12.48	1,771,575	-0.29(-2.23%)
Oct 11, 2005	13.23	13.23	12.73	12.77	1,318,403	-0.48(-3.65%)
Oct 10, 2005	13.60	13.68	13.21	13.25	694,871	-0.23(-1.70%)
Oct 07, 2005	13.18	13.68	13.18	13.48	1,003,977	+0.30(+2.31%)
Oct 06, 2005	13.74	13.82	12.66	13.18	2,488,214	-0.48(-3.54%)
Oct 05, 2005	14.32	14.33	13.26	13.66	2,309,770	-0.67(-4.68%)
Oct 04, 2005	14.78	14.86	14.15	14.33	1,081,234	-0.43(-2.90%)

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.