Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	14.09	14.18	14.01	14.04	5,656,295	-0.07(-0.51%)
Nov 29, 2005	14.12	14.28	14.10	14.11	6,395,494	+0.03(+0.25%)
Nov 28, 2005	14.18	14.22	14.08	14.08	6,971,699	-0.02(-0.14%)
Nov 25, 2005	14.12	14.16	14.05	14.10	3,007,496	+0.04(+0.31%)
Nov 23, 2005	13.94	14.12	13.93	14.05	5,878,164	+0.06(+0.42%)
Nov 22, 2005	13.77	14.03	13.72	13.99	9,194,750	+0.16(+1.15%)
Nov 21, 2005	13.76	13.85	13.75	13.84	6,581,384	+0.08(+0.56%)
Nov 18, 2005	13.60	13.93	13.57	13.76	15,753,239	+0.23(+1.68%)
Nov 17, 2005	13.24	13.57	13.22	13.53	11,636,944	+0.51(+3.89%)
Nov 16, 2005	13.07	13.10	12.99	13.02	5,601,236	-0.05(-0.35%)
Nov 15, 2005	12.99	13.08	12.95	13.07	4,870,214	+0.07(+0.52%)
Nov 14, 2005	12.98	13.10	12.95	13.00	3,295,871	+0.02(+0.18%)
Nov 11, 2005	13.02	13.12	12.90	12.98	4,131,014	-0.05(-0.35%)
Nov 10, 2005	13.29	13.29	12.88	13.02	4,556,217	+0.10(+0.74%)
Nov 09, 2005	12.87	13.02	12.85	12.93	4,309,272	+0.07(+0.57%)
Nov 08, 2005	12.86	12.95	12.75	12.86	3,376,005	-0.12(-0.90%)
Nov 07, 2005	12.83	13.01	12.84	12.97	5,830,192	+0.14(+1.10%)
Nov 04, 2005	13.00	13.00	12.75	12.83	6,814,701	-0.19(-1.48%)
Nov 03, 2005	12.99	13.10	12.94	13.02	7,840,095	+0.11(+0.87%)
Nov 02, 2005	12.73	12.93	12.71	12.91	8,746,651	+0.18(+1.40%)
Nov 01, 2005	12.71	12.88	12.70	12.73	7,527,734	+0.04(+0.35%)
Oct 31, 2005	12.51	12.81	12.51	12.69	7,130,333	+0.17(+1.36%)
Oct 28, 2005	12.57	12.72	12.48	12.52	6,956,436	+0.02(+0.19%)
Oct 27, 2005	12.61	12.72	12.48	12.50	8,135,012	-0.12(-0.92%)
Oct 26, 2005	12.70	12.88	12.61	12.61	7,819,926	-0.06(-0.45%)
Oct 25, 2005	12.58	12.93	12.58	12.67	9,329,398	+0.07(+0.55%)
Oct 24, 2005	12.34	12.60	12.34	12.60	5,291,056	+0.29(+2.34%)
Oct 21, 2005	12.82	12.82	12.27	12.31	15,397,813	-0.56(-4.32%)
Oct 20, 2005	12.90	13.08	12.80	12.87	6,698,588	-0.03(-0.23%)
Oct 19, 2005	12.59	12.91	12.51	12.90	5,711,353	+0.29(+2.28%)
Oct 18, 2005	12.72	12.72	12.48	12.61	3,935,856	-0.13(-1.04%)
Oct 17, 2005	12.70	12.79	12.54	12.74	3,719,439	+0.04(+0.33%)
Oct 14, 2005	12.75	12.75	12.53	12.70	5,684,096	-0.02(-0.16%)
Oct 13, 2005	12.73	12.73	12.51	12.72	9,073,185	-0.05(-0.42%)
Oct 12, 2005	12.83	12.91	12.66	12.77	7,279,154	-0.08(-0.63%)
Oct 11, 2005	12.96	12.99	12.77	12.85	6,362,241	-0.11(-0.84%)
Oct 10, 2005	12.99	13.06	12.82	12.96	4,567,120	+0.01(+0.07%)
Oct 07, 2005	12.83	12.95	12.78	12.95	6,775,997	+0.20(+1.57%)
Oct 06, 2005	12.83	12.97	12.61	12.75	6,572,662	-0.08(-0.64%)
Oct 05, 2005	13.00	13.02	12.83	12.83	4,517,513	-0.21(-1.64%)
Oct 04, 2005	13.12	13.35	13.05	13.05	4,864,762	-0.09(-0.70%)
Oct 03, 2005	13.15	13.20	13.04	13.14	5,017,944	-0.01(-0.10%)
Sep 30, 2005	12.99	13.24	12.98	13.15	7,632,945	+0.10(+0.80%)
Sep 29, 2005	12.87	13.10	12.78	13.05	7,664,563	+0.14(+1.08%)
Sep 28, 2005	12.58	13.02	12.64	12.91	10,068,052	+0.33(+2.66%)
Sep 27, 2005	12.52	12.62	12.44	12.57	6,291,919	+0.05(+0.44%)
Sep 26, 2005	12.81	12.81	12.51	12.52	7,628,584	-0.29(-2.26%)
Sep 23, 2005	12.81	12.86	12.56	12.81	4,231,318	+0.10(+0.75%)
Sep 22, 2005	12.57	12.74	12.52	12.71	4,828,783	+0.11(+0.84%)
Sep 21, 2005	12.60	12.75	12.60	12.61	4,853,314	-0.06(-0.51%)
Sep 20, 2005	12.54	12.84	12.53	12.67	9,315,224	+0.15(+1.19%)
Sep 19, 2005	12.44	12.56	12.44	12.52	5,224,550	+0.08(+0.62%)
Sep 16, 2005	12.34	12.47	12.29	12.45	6,239,586	+0.16(+1.27%)
Sep 15, 2005	12.30	12.36	12.24	12.29	1,796,211	+0.01(+0.06%)
Sep 14, 2005	12.29	12.35	12.26	12.28	2,955,708	-0.02(-0.13%)
Sep 13, 2005	12.47	12.47	12.27	12.30	6,892,110	-0.16(-1.25%)
Sep 12, 2005	12.38	12.51	12.37	12.46	5,567,438	+0.01(+0.07%)
Sep 09, 2005	12.48	12.50	12.43	12.45	7,866,262	-0.03(-0.22%)
Sep 08, 2005	12.54	12.57	12.46	12.47	4,228,593	-0.09(-0.70%)
Sep 07, 2005	12.67	12.74	12.50	12.56	8,610,913	-0.15(-1.15%)
Sep 06, 2005	12.61	12.77	12.60	12.71	9,244,357	+0.15(+1.17%)
Sep 02, 2005	12.52	12.64	12.48	12.56	4,380,685	+0.06(+0.47%)

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.