Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	13.49	13.51	13.40	13.41	18,200	-0.05(-0.37%)
Nov 29, 2005	13.53	13.55	13.46	13.46	13,000	-0.04(-0.30%)
Nov 28, 2005	13.51	13.55	13.40	13.50	8,800	-0.04(-0.30%)
Nov 25, 2005	13.45	13.54	13.45	13.54	4,300	+0.14(+1.04%)
Nov 23, 2005	13.41	13.50	13.40	13.40	4,000	-0.05(-0.37%)
Nov 22, 2005	13.37	13.50	13.37	13.45	19,100	-0.03(-0.22%)
Nov 21, 2005	13.50	13.50	13.42	13.48	3,400	+0.02(+0.15%)
Nov 18, 2005	13.52	13.52	13.44	13.46	4,300	-0.06(-0.44%)
Nov 17, 2005	13.44	13.52	13.44	13.52	3,900	+0.08(+0.60%)
Nov 16, 2005	13.45	13.52	13.43	13.44	7,000	-0.03(-0.22%)
Nov 15, 2005	13.40	13.53	13.35	13.47	10,700	+0.02(+0.15%)
Nov 14, 2005	13.54	13.54	13.40	13.45	4,000	-0.05(-0.37%)
Nov 11, 2005	13.55	13.55	13.50	13.50	6,100	-0.05(-0.37%)
Nov 10, 2005	13.50	13.58	13.50	13.55	7,900	+0.02(+0.15%)
Nov 09, 2005	13.72	13.72	13.51	13.53	22,600	-0.18(-1.31%)
Nov 08, 2005	13.61	13.72	13.61	13.71	4,600	+0.06(+0.44%)
Nov 07, 2005	13.75	13.75	13.65	13.65	13,100	-0.19(-1.37%)
Nov 04, 2005	13.84	13.85	13.78	13.84	12,400	-0.02(-0.14%)
Nov 03, 2005	13.98	13.98	13.74	13.86	5,500	-0.09(-0.65%)
Nov 02, 2005	13.88	13.99	13.88	13.95	5,700	+0.11(+0.79%)
Nov 01, 2005	13.69	13.84	13.69	13.84	12,500	+0.09(+0.65%)
Oct 31, 2005	13.65	13.78	13.65	13.75	17,500	+0.04(+0.29%)
Oct 28, 2005	13.70	13.74	13.65	13.71	5,200	+0.06(+0.44%)
Oct 27, 2005	13.72	13.74	13.65	13.65	6,500	+0.00(+0.00%)
Oct 26, 2005	13.63	13.68	13.55	13.65	8,900	-0.01(-0.07%)
Oct 25, 2005	13.56	13.67	13.55	13.66	7,400	+0.04(+0.29%)
Oct 24, 2005	13.90	14.02	13.50	13.62	90,500	-0.23(-1.66%)
Oct 21, 2005	13.80	13.90	13.77	13.85	7,200	+0.10(+0.73%)
Oct 20, 2005	13.77	13.81	13.73	13.75	4,400	+0.04(+0.29%)
Oct 19, 2005	13.75	13.84	13.69	13.71	23,100	-0.04(-0.29%)
Oct 18, 2005	13.67	13.76	13.65	13.75	25,500	+0.06(+0.44%)
Oct 17, 2005	13.67	13.72	13.65	13.69	6,000	-0.01(-0.07%)
Oct 14, 2005	13.78	13.78	13.68	13.70	5,300	-0.04(-0.29%)
Oct 13, 2005	13.85	13.86	13.69	13.74	10,100	-0.17(-1.22%)
Oct 12, 2005	14.00	14.02	13.90	13.91	6,800	-0.05(-0.36%)
Oct 11, 2005	14.14	14.14	13.96	13.96	13,100	-0.09(-0.64%)
Oct 10, 2005	14.10	14.22	14.05	14.05	6,400	-0.10(-0.71%)
Oct 07, 2005	14.08	14.24	14.02	14.15	37,200	+0.05(+0.35%)
Oct 06, 2005	14.02	14.14	14.02	14.10	20,300	+0.09(+0.64%)
Oct 05, 2005	13.96	14.07	13.95	14.01	16,900	+0.00(+0.00%)
Oct 04, 2005	13.95	14.04	13.95	14.01	8,400	+0.01(+0.07%)
Oct 03, 2005	14.05	14.08	13.92	14.00	23,500	+0.04(+0.29%)
Sep 30, 2005	14.00	14.06	13.96	13.96	9,300	-0.02(-0.14%)
Sep 29, 2005	14.15	14.15	13.96	13.98	5,300	-0.08(-0.57%)
Sep 28, 2005	14.00	14.24	13.80	14.06	20,500	+0.11(+0.79%)
Sep 27, 2005	14.10	14.10	13.67	13.95	24,900	-0.01(-0.07%)
Sep 26, 2005	14.15	14.20	13.96	13.96	7,200	-0.08(-0.57%)
Sep 23, 2005	14.04	14.33	14.04	14.04	35,900	-0.17(-1.20%)
Sep 22, 2005	14.35	14.40	14.21	14.21	14,800	-0.16(-1.11%)
Sep 21, 2005	14.35	14.37	14.25	14.37	13,700	+0.15(+1.05%)
Sep 20, 2005	14.31	14.35	14.14	14.22	12,400	-0.10(-0.70%)
Sep 19, 2005	14.37	14.37	14.31	14.32	6,300	-0.03(-0.21%)
Sep 16, 2005	14.40	14.35	14.35	14.35	16,200	-0.01(-0.07%)
Sep 15, 2005	14.18	14.36	14.17	14.36	13,400	+0.22(+1.56%)
Sep 14, 2005	14.27	14.27	14.14	14.14	7,300	-0.07(-0.49%)
Sep 13, 2005	14.23	14.31	14.21	14.21	9,000	+0.03(+0.21%)
Sep 12, 2005	14.23	14.25	14.16	14.18	5,200	+0.00(+0.00%)
Sep 09, 2005	14.27	14.32	14.18	14.18	6,900	-0.04(-0.28%)
Sep 08, 2005	14.31	14.31	14.22	14.22	17,700	-0.13(-0.91%)
Sep 07, 2005	14.20	14.35	14.20	14.35	4,600	+0.14(+0.99%)
Sep 06, 2005	14.26	14.27	14.21	14.21	9,200	-0.02(-0.14%)
Sep 02, 2005	14.26	14.29	14.22	14.23	9,400	-0.03(-0.21%)

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.