Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	15.31	15.37	15.17	15.18	115,700	-0.13(-0.85%)
Dec 29, 2005	15.20	15.35	15.15	15.31	144,700	+0.17(+1.12%)
Dec 28, 2005	15.10	15.18	15.06	15.14	78,600	+0.11(+0.73%)
Dec 27, 2005	15.00	15.10	14.99	15.03	77,400	+0.04(+0.27%)
Dec 23, 2005	14.97	15.00	14.95	14.99	52,900	+0.04(+0.26%)
Dec 22, 2005	14.98	14.99	14.91	14.95	138,600	+0.05(+0.34%)
Dec 21, 2005	14.97	14.99	14.88	14.90	82,500	-0.09(-0.60%)
Dec 20, 2005	15.00	15.04	14.93	14.99	147,900	-0.11(-0.73%)
Dec 19, 2005	15.00	15.11	14.99	15.10	101,300	+0.06(+0.40%)
Dec 16, 2005	14.94	15.04	14.94	15.04	84,900	+0.08(+0.53%)
Dec 15, 2005	14.91	14.97	14.88	14.96	81,400	+0.06(+0.40%)
Dec 14, 2005	14.95	14.95	14.86	14.90	92,800	-0.05(-0.33%)
Dec 13, 2005	14.85	14.95	14.80	14.95	109,600	+0.10(+0.67%)
Dec 12, 2005	14.80	14.85	14.76	14.85	62,000	+0.05(+0.34%)
Dec 09, 2005	14.84	14.86	14.77	14.80	44,800	-0.02(-0.13%)
Dec 08, 2005	14.83	14.84	14.73	14.82	65,100	+0.03(+0.20%)
Dec 07, 2005	14.79	14.85	14.73	14.79	53,800	+0.00(+0.00%)
Dec 06, 2005	14.73	14.82	14.73	14.79	90,700	+0.05(+0.34%)
Dec 05, 2005	14.69	14.77	14.66	14.74	74,900	+0.03(+0.20%)
Dec 02, 2005	14.69	14.74	14.65	14.71	87,100	+0.05(+0.34%)
Dec 01, 2005	14.58	14.66	14.58	14.66	107,300	+0.09(+0.62%)
Nov 30, 2005	14.63	14.69	14.55	14.57	159,700	-0.04(-0.27%)
Nov 29, 2005	14.65	14.76	14.58	14.61	184,400	-0.06(-0.41%)
Nov 28, 2005	14.68	14.68	14.61	14.67	48,900	-0.01(-0.07%)
Nov 25, 2005	14.55	14.68	14.52	14.68	29,200	+0.15(+1.03%)
Nov 23, 2005	14.50	14.53	14.45	14.53	111,400	+0.01(+0.07%)
Nov 22, 2005	14.50	14.57	14.48	14.52	131,400	-0.05(-0.34%)
Nov 21, 2005	14.53	14.58	14.51	14.57	59,500	-0.05(-0.34%)
Nov 18, 2005	14.60	14.65	14.56	14.62	114,300	+0.00(+0.00%)
Nov 17, 2005	14.56	14.66	14.55	14.62	161,800	+0.07(+0.48%)
Nov 16, 2005	14.43	14.55	14.42	14.55	128,100	+0.08(+0.55%)
Nov 15, 2005	14.41	14.47	14.41	14.47	68,300	+0.03(+0.21%)
Nov 14, 2005	14.51	14.51	14.41	14.44	67,600	-0.07(-0.48%)
Nov 11, 2005	14.46	14.51	14.46	14.51	85,500	+0.04(+0.28%)
Nov 10, 2005	14.52	14.52	14.46	14.47	134,800	-0.03(-0.21%)
Nov 09, 2005	14.52	14.52	14.46	14.50	56,100	-0.02(-0.14%)
Nov 08, 2005	14.49	14.54	14.45	14.52	140,900	+0.03(+0.21%)
Nov 07, 2005	14.46	14.52	14.45	14.49	67,700	+0.03(+0.21%)
Nov 04, 2005	14.44	14.47	14.41	14.46	73,900	+0.02(+0.14%)
Nov 03, 2005	14.42	14.45	14.41	14.44	68,600	+0.00(+0.00%)
Nov 02, 2005	14.44	14.45	14.41	14.44	140,400	+0.01(+0.07%)
Nov 01, 2005	14.38	14.44	14.37	14.43	104,800	+0.03(+0.21%)
Oct 31, 2005	14.45	14.45	14.36	14.40	101,200	-0.05(-0.35%)
Oct 28, 2005	14.49	14.49	14.42	14.45	51,100	+0.04(+0.28%)
Oct 27, 2005	14.44	14.47	14.38	14.41	57,300	-0.07(-0.48%)
Oct 26, 2005	14.48	14.50	14.42	14.48	114,600	-0.08(-0.55%)
Oct 25, 2005	14.50	14.62	14.49	14.56	110,600	+0.03(+0.21%)
Oct 24, 2005	14.50	14.53	14.48	14.53	116,000	+0.02(+0.14%)
Oct 21, 2005	14.46	14.51	14.40	14.51	75,100	+0.10(+0.69%)
Oct 20, 2005	14.42	14.46	14.36	14.41	81,000	-0.11(-0.76%)
Oct 19, 2005	14.40	14.52	14.37	14.52	96,400	+0.05(+0.35%)
Oct 18, 2005	14.62	14.62	14.40	14.47	118,800	-0.10(-0.69%)
Oct 17, 2005	14.80	14.80	14.54	14.57	130,700	-0.15(-1.02%)
Oct 14, 2005	14.69	14.74	14.57	14.72	112,400	+0.04(+0.27%)
Oct 13, 2005	14.89	14.89	14.67	14.68	87,800	-0.21(-1.41%)
Oct 12, 2005	15.01	15.01	14.87	14.89	70,600	-0.14(-0.93%)
Oct 11, 2005	15.03	15.04	14.98	15.03	76,000	+0.04(+0.27%)
Oct 10, 2005	15.03	15.04	14.96	14.99	37,100	-0.05(-0.33%)
Oct 07, 2005	15.10	15.10	14.93	15.04	123,300	-0.08(-0.53%)
Oct 06, 2005	15.11	15.14	15.10	15.12	50,700	+0.00(+0.00%)
Oct 05, 2005	15.14	15.14	15.10	15.12	42,300	-0.01(-0.07%)
Oct 04, 2005	15.14	15.14	15.10	15.13	70,400	+0.02(+0.13%)

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.