Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	13.20	13.55	13.20	13.55	23,474	+0.34(+2.61%)
Nov 29, 2005	13.21	13.21	13.14	13.20	2,801	+0.06(+0.44%)
Nov 28, 2005	13.38	13.38	13.08	13.14	4,638	-0.33(-2.45%)
Nov 25, 2005	13.57	13.80	13.22	13.47	16,766	-0.07(-0.54%)
Nov 23, 2005	13.45	13.56	13.33	13.55	19,638	+0.12(+0.90%)
Nov 22, 2005	13.33	13.43	13.33	13.43	2,808	+0.10(+0.73%)
Nov 21, 2005	13.23	13.33	13.15	13.33	9,734	+0.29(+2.23%)
Nov 18, 2005	13.12	13.12	13.04	13.04	4,947	+0.29(+2.24%)
Nov 17, 2005	12.85	12.85	12.63	12.75	5,729	+0.03(+0.27%)
Nov 16, 2005	13.08	13.08	12.60	12.72	7,885	-0.11(-0.87%)
Nov 15, 2005	12.89	13.12	12.70	12.83	18,082	-0.21(-1.64%)
Nov 14, 2005	13.32	13.32	12.85	13.04	18,258	-0.29(-2.15%)
Nov 11, 2005	13.24	13.33	13.24	13.33	4,132	+0.01(+0.11%)
Nov 10, 2005	13.23	13.33	12.99	13.31	8,835	-0.00(-0.04%)
Nov 09, 2005	13.16	13.32	13.16	13.32	2,880	+0.63(+4.97%)
Nov 08, 2005	12.70	12.70	12.50	12.69	5,541	-0.03(-0.23%)
Nov 07, 2005	12.71	12.72	12.63	12.72	2,046	+0.04(+0.34%)
Nov 04, 2005	13.33	13.33	12.58	12.67	27,295	-0.62(-4.67%)
Nov 03, 2005	13.33	13.33	13.26	13.29	14,333	-0.03(-0.25%)
Nov 02, 2005	13.20	13.33	13.17	13.33	9,338	+0.22(+1.66%)
Nov 01, 2005	13.10	13.33	12.58	13.11	9,125	-0.09(-0.66%)
Oct 31, 2005	13.18	13.20	13.01	13.20	17,564	+0.14(+1.08%)
Oct 28, 2005	12.36	13.06	12.26	13.06	6,540	+0.79(+6.48%)
Oct 27, 2005	13.00	13.00	12.26	12.26	4,250	-0.67(-5.21%)
Oct 26, 2005	13.17	13.17	12.94	12.94	5,401	-0.20(-1.55%)
Oct 25, 2005	13.05	13.14	12.58	13.14	3,229	-0.04(-0.29%)
Oct 24, 2005	13.19	13.19	12.32	13.18	26,304	+0.00(+0.00%)
Oct 21, 2005	12.49	13.33	12.49	13.18	62,752	+0.78(+6.29%)
Oct 20, 2005	12.60	12.60	12.24	12.40	6,858	-0.16(-1.27%)
Oct 19, 2005	11.78	12.56	11.78	12.56	9,934	+0.69(+5.80%)
Oct 18, 2005	12.24	12.24	11.78	11.87	9,187	-0.16(-1.37%)
Oct 17, 2005	12.80	13.08	11.82	12.03	12,123	-0.60(-4.76%)
Oct 14, 2005	12.34	12.64	12.31	12.64	4,460	+0.47(+3.89%)
Oct 13, 2005	12.09	12.16	12.00	12.16	7,846	-0.00(-0.02%)
Oct 12, 2005	12.36	12.48	12.14	12.16	6,303	-0.22(-1.80%)
Oct 11, 2005	12.68	12.68	12.38	12.39	4,823	-0.35(-2.78%)
Oct 10, 2005	12.50	12.78	12.48	12.74	2,496	+0.25(+1.98%)
Oct 07, 2005	12.12	12.49	12.12	12.49	1,444	+0.51(+4.25%)
Oct 06, 2005	12.31	12.54	11.65	11.99	22,607	-0.32(-2.64%)
Oct 05, 2005	12.89	12.89	12.31	12.31	7,867	-0.69(-5.33%)
Oct 04, 2005	13.18	13.19	12.70	13.00	5,339	-0.01(-0.11%)
Oct 03, 2005	12.95	13.21	12.95	13.02	2,936	+0.08(+0.60%)
Sep 30, 2005	12.73	12.94	12.73	12.94	9,876	+0.10(+0.79%)
Sep 29, 2005	12.22	12.84	12.22	12.84	32,822	+0.31(+2.50%)
Sep 28, 2005	12.89	13.11	12.46	12.53	13,087	-0.34(-2.62%)
Sep 27, 2005	12.77	12.99	12.72	12.86	6,262	-0.00(-0.04%)
Sep 26, 2005	12.87	12.94	12.74	12.87	8,123	-0.03(-0.23%)
Sep 23, 2005	12.90	13.23	12.85	12.90	11,874	-0.21(-1.63%)
Sep 22, 2005	13.11	13.27	12.82	13.11	6,125	+0.27(+2.07%)
Sep 21, 2005	13.45	13.45	12.84	12.84	13,285	-0.71(-5.22%)
Sep 20, 2005	14.19	14.19	13.46	13.55	9,922	-0.49(-3.49%)
Sep 19, 2005	14.44	14.54	13.92	14.04	11,837	-0.48(-3.30%)
Sep 16, 2005	14.49	14.54	14.22	14.52	70,058	+0.17(+1.18%)
Sep 15, 2005	14.42	14.47	14.18	14.35	12,499	-0.19(-1.30%)
Sep 14, 2005	14.64	14.69	14.43	14.54	7,634	-0.48(-3.19%)
Sep 13, 2005	15.28	15.28	14.98	15.02	2,971	-0.28(-1.84%)
Sep 12, 2005	15.07	15.36	14.90	15.30	6,788	+0.40(+2.67%)
Sep 09, 2005	15.02	15.02	14.84	14.90	3,930	-0.24(-1.60%)
Sep 08, 2005	15.88	15.88	14.96	15.15	7,275	-0.85(-5.33%)
Sep 07, 2005	15.50	16.00	15.50	16.00	3,951	+0.48(+3.12%)
Sep 06, 2005	15.80	15.80	15.26	15.51	11,125	-0.13(-0.84%)
Sep 02, 2005	15.63	15.98	15.63	15.64	9,326	+0.12(+0.78%)

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.