Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	13.06	13.25	13.06	13.24	156,904	+0.19(+1.47%)
Nov 29, 2005	12.98	13.18	12.95	13.05	231,261	+0.08(+0.59%)
Nov 28, 2005	13.16	13.19	12.97	12.97	146,724	-0.19(-1.46%)
Nov 25, 2005	12.97	13.19	12.94	13.16	31,646	+0.19(+1.45%)
Nov 23, 2005	13.17	13.17	12.97	12.98	110,209	-0.18(-1.34%)
Nov 22, 2005	12.99	13.21	12.97	13.15	121,716	+0.16(+1.23%)
Nov 21, 2005	12.92	13.06	12.84	12.99	185,452	+0.07(+0.52%)
Nov 18, 2005	12.97	12.98	12.89	12.92	304,070	-0.04(-0.33%)
Nov 17, 2005	12.73	12.97	12.73	12.97	316,906	+0.25(+1.95%)
Nov 16, 2005	12.67	12.72	12.60	12.72	207,582	+0.05(+0.43%)
Nov 15, 2005	12.46	12.78	12.45	12.66	188,550	+0.20(+1.63%)
Nov 14, 2005	12.66	12.66	12.39	12.46	143,404	-0.20(-1.55%)
Nov 11, 2005	12.66	12.75	12.59	12.66	115,520	-0.02(-0.18%)
Nov 10, 2005	12.59	12.69	12.26	12.68	317,127	+0.09(+0.68%)
Nov 09, 2005	12.70	12.70	12.57	12.59	128,355	-0.13(-1.05%)
Nov 08, 2005	12.91	12.91	12.69	12.73	80,775	-0.23(-1.81%)
Nov 07, 2005	12.88	12.97	12.75	12.96	124,372	+0.08(+0.65%)
Nov 04, 2005	12.98	12.99	12.78	12.88	101,578	-0.11(-0.87%)
Nov 03, 2005	13.04	13.21	12.93	12.99	167,083	-0.04(-0.29%)
Nov 02, 2005	12.89	13.08	12.89	13.03	118,175	+0.13(+1.00%)
Nov 01, 2005	12.94	12.96	12.77	12.90	194,082	-0.06(-0.44%)
Oct 31, 2005	12.66	13.06	12.64	12.96	298,316	+0.31(+2.43%)
Oct 28, 2005	12.56	12.84	12.32	12.65	533,340	+0.09(+0.76%)
Oct 27, 2005	12.84	12.88	12.45	12.56	194,082	-0.27(-2.08%)
Oct 26, 2005	12.76	12.82	12.65	12.82	301,636	+0.02(+0.12%)
Oct 25, 2005	12.88	12.90	12.67	12.81	240,335	-0.02(-0.16%)
Oct 24, 2005	12.86	12.97	12.79	12.83	265,785	+0.03(+0.21%)
Oct 21, 2005	12.90	12.98	12.77	12.80	216,434	-0.10(-0.77%)
Oct 20, 2005	13.09	13.23	12.83	12.90	242,327	-0.19(-1.43%)
Oct 19, 2005	12.86	13.09	12.74	13.09	222,409	+0.20(+1.54%)
Oct 18, 2005	13.14	13.14	12.51	12.89	517,628	-0.25(-1.93%)
Oct 17, 2005	13.13	13.17	12.79	13.14	405,648	+0.04(+0.29%)
Oct 14, 2005	13.07	13.19	12.96	13.10	567,421	+0.09(+0.68%)
Oct 13, 2005	13.24	13.28	12.97	13.01	567,642	-0.28(-2.12%)
Oct 12, 2005	13.14	13.42	13.02	13.30	382,190	+0.07(+0.56%)
Oct 11, 2005	13.71	13.71	13.05	13.22	522,054	-0.54(-3.91%)
Oct 10, 2005	14.34	13.91	13.76	13.76	190,984	-0.14(-0.99%)
Oct 07, 2005	13.78	13.99	13.78	13.90	120,388	+0.15(+1.08%)
Oct 06, 2005	13.76	13.83	13.69	13.75	274,194	+0.05(+0.33%)
Oct 05, 2005	14.13	14.14	13.70	13.70	157,567	-0.50(-3.52%)
Oct 04, 2005	14.31	14.43	14.17	14.20	139,863	+0.00(+0.02%)
Oct 03, 2005	13.84	14.22	13.84	14.20	126,585	+0.26(+1.85%)
Sep 30, 2005	14.06	14.08	13.89	13.94	104,897	-0.11(-0.79%)
Sep 29, 2005	13.87	14.07	13.71	14.05	130,347	+0.21(+1.55%)
Sep 28, 2005	13.93	13.93	13.73	13.84	122,602	-0.06(-0.45%)
Sep 27, 2005	13.76	14.04	13.60	13.90	159,117	+0.19(+1.35%)
Sep 26, 2005	13.60	13.80	13.60	13.72	121,495	+0.19(+1.44%)
Sep 23, 2005	13.55	13.74	13.44	13.52	261,580	-0.23(-1.64%)
Sep 22, 2005	13.65	13.79	13.43	13.75	186,558	+0.14(+1.00%)
Sep 21, 2005	13.93	13.93	13.57	13.61	165,977	-0.34(-2.43%)
Sep 20, 2005	14.23	14.31	13.86	13.95	223,958	-0.25(-1.77%)
Sep 19, 2005	14.53	14.53	14.19	14.20	155,576	-0.34(-2.32%)
Sep 16, 2005	14.49	14.59	14.41	14.54	431,541	+0.12(+0.85%)
Sep 15, 2005	14.32	14.45	14.26	14.42	87,857	-0.05(-0.31%)
Sep 14, 2005	14.55	14.56	14.39	14.46	133,224	-0.03(-0.22%)
Sep 13, 2005	14.80	14.81	14.36	14.49	166,420	-0.36(-2.43%)
Sep 12, 2005	15.00	15.04	14.86	14.86	97,373	-0.13(-0.87%)
Sep 09, 2005	14.75	14.99	14.72	14.99	69,046	+0.23(+1.59%)
Sep 08, 2005	14.76	14.76	14.62	14.75	100,250	-0.03(-0.23%)
Sep 07, 2005	14.91	14.94	14.73	14.79	231,040	-0.17(-1.10%)
Sep 06, 2005	14.70	15.23	14.69	14.95	167,526	+0.31(+2.10%)
Sep 02, 2005	14.62	14.65	14.56	14.64	170,182	+0.04(+0.29%)

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.