Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	12.51	13.03	12.51	12.92	140,632	+0.46(+3.66%)
Nov 29, 2005	12.46	12.56	12.38	12.47	78,651	+0.10(+0.79%)
Nov 28, 2005	12.50	12.50	12.07	12.37	84,245	-0.12(-0.93%)
Nov 25, 2005	12.65	12.65	12.38	12.49	26,515	-0.23(-1.83%)
Nov 23, 2005	12.96	12.96	12.65	12.72	35,689	-0.20(-1.52%)
Nov 22, 2005	12.84	13.01	12.79	12.92	115,123	+0.08(+0.63%)
Nov 21, 2005	12.56	12.86	12.56	12.84	85,140	+0.37(+2.94%)
Nov 18, 2005	12.78	12.78	12.42	12.47	302,409	-0.03(-0.21%)
Nov 17, 2005	12.42	12.75	12.35	12.50	162,001	+0.08(+0.65%)
Nov 16, 2005	12.74	12.89	12.07	12.42	405,226	-0.60(-4.60%)
Nov 15, 2005	13.41	13.42	12.78	13.01	263,140	-0.31(-2.35%)
Nov 14, 2005	13.23	13.43	13.07	13.33	78,091	+0.15(+1.15%)
Nov 11, 2005	13.29	13.42	13.09	13.17	71,155	-0.15(-1.14%)
Nov 10, 2005	13.33	13.41	12.90	13.33	98,453	+0.00(+0.00%)
Nov 09, 2005	13.11	13.50	13.11	13.33	56,610	+0.24(+1.84%)
Nov 08, 2005	13.02	13.16	12.93	13.09	32,892	-0.17(-1.28%)
Nov 07, 2005	13.50	13.50	12.84	13.26	125,192	-0.22(-1.66%)
Nov 04, 2005	13.36	13.54	13.27	13.48	36,584	+0.10(+0.73%)
Nov 03, 2005	13.43	13.65	13.22	13.38	91,181	-0.04(-0.27%)
Nov 02, 2005	13.36	13.47	13.36	13.42	84,245	+0.13(+0.94%)
Nov 01, 2005	13.56	13.56	13.22	13.29	48,443	-0.10(-0.73%)
Oct 31, 2005	12.95	13.50	12.92	13.39	124,186	+0.44(+3.38%)
Oct 28, 2005	12.66	13.04	12.66	12.95	80,217	+0.38(+3.06%)
Oct 27, 2005	13.09	13.09	12.57	12.57	108,522	-0.48(-3.70%)
Oct 26, 2005	12.70	13.50	12.70	13.05	98,677	+0.14(+1.11%)
Oct 25, 2005	13.41	13.41	12.33	12.91	211,787	-0.50(-3.73%)
Oct 24, 2005	13.85	13.89	13.24	13.41	399,185	+0.68(+5.34%)
Oct 21, 2005	12.42	12.95	12.42	12.73	167,707	+0.35(+2.82%)
Oct 20, 2005	12.74	12.78	12.16	12.38	53,702	-0.36(-2.81%)
Oct 19, 2005	11.91	12.78	11.83	12.74	104,047	+0.82(+6.90%)
Oct 18, 2005	12.17	12.25	11.89	11.91	44,639	-0.22(-1.84%)
Oct 17, 2005	12.61	12.61	12.00	12.14	66,791	-0.54(-4.23%)
Oct 14, 2005	12.81	12.88	12.44	12.67	86,706	-0.04(-0.35%)
Oct 13, 2005	12.33	12.75	12.16	12.72	63,323	+0.37(+2.97%)
Oct 12, 2005	12.33	12.46	12.08	12.35	70,819	+0.05(+0.44%)
Oct 11, 2005	12.96	12.96	12.27	12.30	83,350	-0.66(-5.10%)
Oct 10, 2005	12.56	12.99	12.11	12.96	111,879	+0.85(+7.01%)
Oct 07, 2005	11.89	12.22	11.85	12.11	43,073	+0.31(+2.65%)
Oct 06, 2005	11.86	12.00	11.71	11.80	103,712	+0.03(+0.23%)
Oct 05, 2005	12.87	12.87	11.77	11.77	97,670	-1.17(-9.05%)
Oct 04, 2005	13.11	13.53	12.94	12.94	32,444	-0.17(-1.29%)
Oct 03, 2005	13.50	13.59	13.10	13.11	36,808	-0.45(-3.30%)
Sep 30, 2005	13.36	13.56	13.23	13.56	43,856	+0.20(+1.47%)
Sep 29, 2005	12.61	13.36	12.38	13.36	95,768	+0.84(+6.71%)
Sep 28, 2005	12.40	12.55	12.30	12.52	58,289	+0.13(+1.01%)
Sep 27, 2005	12.27	12.49	12.05	12.40	69,924	+0.09(+0.73%)
Sep 26, 2005	13.13	13.18	12.09	12.31	97,111	-0.66(-5.10%)
Sep 23, 2005	12.97	12.97	12.42	12.97	421,449	+0.13(+0.97%)
Sep 22, 2005	12.43	12.96	12.38	12.84	77,196	+0.41(+3.31%)
Sep 21, 2005	12.51	12.54	12.29	12.43	86,706	-0.11(-0.86%)
Sep 20, 2005	12.49	13.05	12.49	12.54	111,096	+0.14(+1.15%)
Sep 19, 2005	12.50	12.62	12.29	12.40	37,479	-0.06(-0.50%)
Sep 16, 2005	12.17	12.51	12.16	12.46	251,392	+0.38(+3.11%)
Sep 15, 2005	12.03	12.12	11.91	12.08	41,730	+0.09(+0.75%)
Sep 14, 2005	12.49	12.50	11.87	12.00	50,905	-0.43(-3.45%)
Sep 13, 2005	12.59	12.59	12.30	12.42	40,164	-0.25(-1.97%)
Sep 12, 2005	12.47	12.69	12.38	12.67	52,135	+0.16(+1.29%)
Sep 09, 2005	12.28	12.51	12.17	12.51	13,313	+0.23(+1.89%)
Sep 08, 2005	12.45	12.45	12.08	12.28	35,353	-0.23(-1.86%)
Sep 07, 2005	12.62	12.62	12.36	12.51	44,639	-0.04(-0.36%)
Sep 06, 2005	12.32	12.60	12.32	12.56	42,178	+0.28(+2.26%)
Sep 02, 2005	12.09	12.33	12.02	12.28	58,624	+0.21(+1.78%)

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.