Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	12.02	12.14	11.91	12.11	699,741	+0.23(+1.97%)
Nov 29, 2005	11.79	12.30	11.87	11.87	893,876	+0.08(+0.72%)
Nov 28, 2005	12.28	12.28	11.74	11.79	792,968	-0.50(-4.04%)
Nov 25, 2005	12.19	12.35	12.07	12.29	197,975	+0.08(+0.65%)
Nov 23, 2005	12.02	12.30	12.02	12.21	1,291,961	+0.15(+1.24%)
Nov 22, 2005	12.56	12.58	11.77	12.06	2,945,953	-0.54(-4.32%)
Nov 21, 2005	12.77	12.77	12.55	12.60	823,902	-0.17(-1.36%)
Nov 18, 2005	12.84	12.84	12.64	12.77	767,155	+0.13(+1.00%)
Nov 17, 2005	12.49	12.66	12.45	12.65	1,374,735	+0.22(+1.81%)
Nov 16, 2005	12.91	12.94	12.30	12.42	1,382,202	-0.53(-4.09%)
Nov 15, 2005	12.96	13.08	12.89	12.95	736,861	-0.09(-0.68%)
Nov 14, 2005	13.27	13.45	13.01	13.04	1,004,384	-0.14(-1.03%)
Nov 11, 2005	13.27	13.35	13.13	13.18	1,588,497	+0.02(+0.18%)
Nov 10, 2005	13.03	13.58	12.91	13.15	1,363,855	+0.26(+2.04%)
Nov 09, 2005	12.47	12.97	12.43	12.89	1,162,039	+0.42(+3.34%)
Nov 08, 2005	12.47	12.55	12.24	12.47	891,743	-0.06(-0.49%)
Nov 07, 2005	12.52	12.61	12.42	12.53	681,607	+0.01(+0.11%)
Nov 04, 2005	12.78	12.78	12.35	12.52	794,675	-0.17(-1.33%)
Nov 03, 2005	12.66	12.90	12.62	12.69	627,633	+0.08(+0.67%)
Nov 02, 2005	12.42	12.77	12.42	12.60	1,082,038	+0.11(+0.90%)
Nov 01, 2005	12.77	12.82	12.44	12.49	718,941	-0.26(-2.02%)
Oct 31, 2005	12.42	12.87	12.41	12.75	928,650	+0.33(+2.68%)
Oct 28, 2005	12.54	12.71	12.22	12.42	775,688	-0.03(-0.26%)
Oct 27, 2005	12.91	12.93	12.41	12.45	522,032	-0.40(-3.14%)
Oct 26, 2005	12.77	13.12	12.67	12.85	1,642,045	-0.04(-0.29%)
Oct 25, 2005	12.66	13.00	12.32	12.89	1,588,497	+0.75(+6.18%)
Oct 24, 2005	11.92	12.30	11.92	12.14	824,115	+0.22(+1.85%)
Oct 21, 2005	11.95	12.09	11.84	11.92	368,857	-0.08(-0.66%)
Oct 20, 2005	12.19	12.34	11.86	12.00	349,657	-0.23(-1.92%)
Oct 19, 2005	11.96	12.28	11.68	12.23	623,793	+0.21(+1.75%)
Oct 18, 2005	12.35	12.39	12.02	12.02	341,337	-0.39(-3.17%)
Oct 17, 2005	12.27	12.43	12.09	12.42	261,549	+0.15(+1.22%)
Oct 14, 2005	12.38	12.40	12.07	12.27	495,578	-0.07(-0.57%)
Oct 13, 2005	12.40	12.44	12.04	12.34	397,657	-0.09(-0.75%)
Oct 12, 2005	12.62	12.84	12.26	12.43	503,258	-0.19(-1.49%)
Oct 11, 2005	12.28	12.91	12.26	12.62	1,458,789	+0.46(+3.82%)
Oct 10, 2005	12.34	12.56	12.11	12.15	625,927	-0.11(-0.92%)
Oct 07, 2005	12.28	12.42	12.16	12.27	648,327	+0.12(+0.96%)
Oct 06, 2005	12.22	12.47	11.92	12.15	725,554	-0.05(-0.38%)
Oct 05, 2005	12.74	12.74	12.19	12.20	525,445	-0.54(-4.27%)
Oct 04, 2005	12.94	13.14	12.73	12.74	486,405	-0.20(-1.56%)
Oct 03, 2005	12.68	13.22	12.59	12.94	766,301	+0.15(+1.21%)
Sep 30, 2005	12.40	12.84	12.40	12.79	616,753	+0.38(+3.02%)
Sep 29, 2005	12.23	12.46	12.18	12.41	476,592	+0.22(+1.85%)
Sep 28, 2005	12.15	12.30	11.98	12.19	605,233	+0.04(+0.35%)
Sep 27, 2005	12.12	12.26	11.95	12.15	430,084	+0.00(+0.04%)
Sep 26, 2005	12.35	12.41	12.02	12.14	348,803	-0.14(-1.14%)
Sep 23, 2005	12.28	12.34	12.06	12.28	279,043	+0.02(+0.19%)
Sep 22, 2005	12.22	12.38	12.08	12.26	382,724	+0.09(+0.73%)
Sep 21, 2005	12.21	12.43	12.03	12.17	487,258	+0.00(+0.00%)
Sep 20, 2005	12.37	12.60	12.06	12.17	526,085	-0.14(-1.11%)
Sep 19, 2005	12.54	12.57	12.29	12.30	192,642	-0.20(-1.57%)
Sep 16, 2005	12.19	12.55	12.15	12.50	1,096,545	+0.27(+2.18%)
Sep 15, 2005	12.30	12.37	12.16	12.23	205,228	-0.02(-0.19%)
Sep 14, 2005	12.52	12.54	12.24	12.26	230,189	-0.22(-1.73%)
Sep 13, 2005	12.56	12.57	12.28	12.47	331,097	-0.12(-0.97%)
Sep 12, 2005	12.44	12.65	12.41	12.60	365,444	+0.14(+1.09%)
Sep 09, 2005	12.47	12.47	12.28	12.46	345,603	-0.01(-0.08%)
Sep 08, 2005	12.59	12.64	12.36	12.47	412,591	-0.19(-1.48%)
Sep 07, 2005	12.64	12.71	12.50	12.66	333,443	+0.02(+0.19%)
Sep 06, 2005	12.37	12.96	12.37	12.63	1,163,106	+0.33(+2.67%)
Sep 02, 2005	12.23	12.39	12.23	12.30	337,710	+0.14(+1.16%)

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.