Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	14.80	14.86	14.48	14.79	125,655	+0.14(+0.92%)
Nov 29, 2005	14.92	14.92	14.57	14.66	45,755	-0.13(-0.89%)
Nov 28, 2005	14.95	14.95	14.76	14.79	190,639	-0.09(-0.62%)
Nov 25, 2005	14.91	15.00	14.82	14.88	27,073	+0.03(+0.23%)
Nov 23, 2005	14.95	15.06	14.80	14.85	27,939	-0.11(-0.71%)
Nov 22, 2005	15.09	15.16	14.71	14.95	198,071	-0.23(-1.50%)
Nov 21, 2005	14.84	15.20	14.60	15.18	118,601	+0.23(+1.56%)
Nov 18, 2005	14.84	14.97	14.71	14.95	78,517	+0.27(+1.84%)
Nov 17, 2005	14.44	14.71	14.38	14.68	130,234	+0.30(+2.06%)
Nov 16, 2005	14.48	14.67	14.21	14.38	139,631	-0.09(-0.61%)
Nov 15, 2005	14.69	14.78	14.43	14.47	85,701	-0.14(-0.93%)
Nov 14, 2005	14.98	14.98	14.51	14.61	49,211	-0.34(-2.26%)
Nov 11, 2005	14.87	15.00	14.75	14.95	52,622	+0.03(+0.17%)
Nov 10, 2005	15.11	15.11	14.71	14.92	105,706	-0.08(-0.56%)
Nov 09, 2005	14.76	15.11	14.63	15.00	43,356	+0.28(+1.93%)
Nov 08, 2005	15.01	15.01	14.60	14.72	77,758	-0.36(-2.36%)
Nov 07, 2005	15.17	15.17	14.95	15.08	38,812	-0.00(-0.03%)
Nov 04, 2005	15.23	15.23	14.87	15.08	27,466	-0.05(-0.34%)
Nov 03, 2005	15.22	15.33	15.01	15.13	45,398	-0.05(-0.33%)
Nov 02, 2005	14.96	15.22	14.91	15.18	87,422	+0.29(+1.93%)
Nov 01, 2005	14.90	15.14	14.56	14.89	78,602	-0.10(-0.65%)
Oct 31, 2005	14.25	15.01	14.25	14.99	133,726	+0.61(+4.23%)
Oct 28, 2005	13.96	14.38	13.96	14.38	65,770	+0.41(+2.97%)
Oct 27, 2005	14.23	14.34	13.90	13.97	86,805	-0.31(-2.19%)
Oct 26, 2005	14.47	14.96	14.28	14.28	58,038	-0.33(-2.26%)
Oct 25, 2005	14.98	15.02	14.39	14.61	58,175	-0.37(-2.46%)
Oct 24, 2005	14.73	14.98	14.56	14.98	49,436	+0.33(+2.28%)
Oct 21, 2005	14.26	14.76	14.26	14.65	53,287	+0.29(+2.00%)
Oct 20, 2005	14.59	14.59	14.05	14.36	78,193	-0.27(-1.85%)
Oct 19, 2005	14.15	14.69	13.62	14.63	142,777	+0.61(+4.38%)
Oct 18, 2005	14.38	14.38	13.96	14.01	47,854	-0.36(-2.50%)
Oct 17, 2005	14.45	14.70	14.18	14.37	128,828	-0.12(-0.82%)
Oct 14, 2005	14.48	14.52	14.10	14.49	49,103	+0.22(+1.57%)
Oct 13, 2005	14.13	14.33	14.08	14.27	97,170	+0.01(+0.06%)
Oct 12, 2005	14.21	14.33	13.87	14.26	110,028	+0.01(+0.09%)
Oct 11, 2005	14.51	14.62	14.25	14.25	110,947	-0.33(-2.23%)
Oct 10, 2005	14.70	15.03	14.49	14.57	71,394	-0.13(-0.86%)
Oct 07, 2005	14.32	14.88	14.32	14.70	44,084	+0.23(+1.61%)
Oct 06, 2005	14.64	14.93	14.12	14.47	96,669	-0.17(-1.13%)
Oct 05, 2005	15.48	15.48	14.63	14.63	63,430	-0.77(-4.97%)
Oct 04, 2005	15.56	15.76	15.40	15.40	49,781	-0.13(-0.82%)
Oct 03, 2005	15.35	15.60	15.35	15.53	34,555	+0.08(+0.52%)
Sep 30, 2005	15.44	15.44	15.16	15.44	76,084	-0.03(-0.22%)
Sep 29, 2005	14.87	15.54	14.76	15.48	96,759	+0.60(+4.01%)
Sep 28, 2005	15.30	15.30	14.75	14.88	42,838	-0.38(-2.49%)
Sep 27, 2005	15.38	15.38	14.95	15.26	41,564	-0.11(-0.74%)
Sep 26, 2005	15.31	15.50	15.12	15.38	56,662	+0.03(+0.19%)
Sep 23, 2005	15.35	15.39	14.91	15.35	36,638	+0.35(+2.34%)
Sep 22, 2005	15.00	15.23	14.92	15.00	59,253	-0.05(-0.34%)
Sep 21, 2005	15.52	15.52	15.04	15.05	113,063	-0.36(-2.33%)
Sep 20, 2005	15.82	15.92	15.40	15.41	71,444	-0.45(-2.85%)
Sep 19, 2005	15.92	16.13	15.77	15.86	250,415	-0.11(-0.69%)
Sep 16, 2005	15.69	15.97	15.42	15.97	298,273	+0.40(+2.58%)
Sep 15, 2005	15.72	15.72	15.42	15.57	73,718	+0.01(+0.08%)
Sep 14, 2005	15.60	15.89	15.54	15.55	72,808	-0.05(-0.32%)
Sep 13, 2005	15.87	15.96	15.60	15.61	101,960	-0.36(-2.25%)
Sep 12, 2005	15.33	16.05	15.33	15.97	132,759	+0.28(+1.81%)
Sep 09, 2005	15.50	15.68	15.42	15.68	39,349	+0.18(+1.17%)
Sep 08, 2005	15.72	15.77	15.34	15.50	103,532	-0.33(-2.06%)
Sep 07, 2005	15.74	15.85	15.69	15.83	45,540	-0.04(-0.24%)
Sep 06, 2005	15.68	15.86	15.59	15.86	57,684	+0.26(+1.68%)
Sep 02, 2005	15.67	15.82	15.44	15.60	208,104	-0.19(-1.21%)

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.