Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	13.26	13.27	13.16	13.16	49,729	-0.09(-0.66%)
Nov 29, 2005	13.32	13.37	13.23	13.25	74,366	-0.05(-0.36%)
Nov 28, 2005	13.43	13.43	13.30	13.30	111,321	-0.14(-1.01%)
Nov 25, 2005	13.45	13.45	13.39	13.43	60,223	+0.01(+0.05%)
Nov 23, 2005	13.35	13.46	13.34	13.43	115,428	+0.07(+0.52%)
Nov 22, 2005	13.25	13.36	13.23	13.36	97,178	+0.08(+0.61%)
Nov 21, 2005	13.19	13.28	13.19	13.28	151,014	+0.06(+0.48%)
Nov 18, 2005	13.20	13.23	13.13	13.21	208,044	+0.05(+0.38%)
Nov 17, 2005	13.02	13.16	13.02	13.16	357,690	+0.18(+1.38%)
Nov 16, 2005	12.99	13.03	12.94	12.98	55,660	-0.01(-0.10%)
Nov 15, 2005	13.16	13.16	12.98	13.00	287,885	-0.16(-1.23%)
Nov 14, 2005	13.18	13.21	13.14	13.16	176,563	+0.02(+0.13%)
Nov 11, 2005	13.11	13.16	13.11	13.14	183,407	+0.03(+0.22%)
Nov 10, 2005	12.93	13.13	12.91	13.11	222,187	+0.19(+1.46%)
Nov 09, 2005	12.91	12.96	12.86	12.92	60,679	+0.03(+0.22%)
Nov 08, 2005	12.95	12.95	12.88	12.89	150,558	-0.10(-0.74%)
Nov 07, 2005	13.01	13.02	12.94	12.99	155,576	+0.08(+0.59%)
Nov 04, 2005	12.91	12.92	12.87	12.91	82,578	+0.03(+0.22%)
Nov 03, 2005	12.98	12.98	12.83	12.89	273,742	+0.04(+0.32%)
Nov 02, 2005	12.62	12.86	12.62	12.84	114,971	+0.21(+1.63%)
Nov 01, 2005	12.66	12.67	12.60	12.64	95,809	+0.04(+0.28%)
Oct 31, 2005	12.54	12.70	12.54	12.60	2,250,618	+0.18(+1.45%)
Oct 28, 2005	12.31	12.45	12.29	12.42	286,517	+0.20(+1.65%)
Oct 27, 2005	12.41	12.43	12.21	12.22	158,314	-0.25(-2.02%)
Oct 26, 2005	12.54	12.60	12.46	12.47	3,446,872	-0.10(-0.78%)
Oct 25, 2005	12.62	12.65	12.52	12.57	1,067,139	-0.10(-0.78%)
Oct 24, 2005	12.60	12.67	12.53	12.67	52,923	+0.19(+1.55%)
Oct 21, 2005	12.58	12.58	12.48	12.48	46,992	-0.01(-0.09%)
Oct 20, 2005	12.59	12.68	12.43	12.49	67,066	-0.13(-1.06%)
Oct 19, 2005	12.32	12.62	12.30	12.62	719,486	+0.25(+2.00%)
Oct 18, 2005	12.49	12.49	12.37	12.38	118,621	-0.11(-0.90%)
Oct 17, 2005	12.45	12.50	12.42	12.49	2,684,500	+0.01(+0.09%)
Oct 14, 2005	12.44	12.50	12.37	12.48	138,696	+0.13(+1.07%)
Oct 13, 2005	12.32	12.37	12.28	12.34	78,016	-0.00(-0.02%)
Oct 12, 2005	12.48	12.50	12.30	12.35	1,273,814	-0.14(-1.12%)
Oct 11, 2005	12.55	12.60	12.48	12.49	93,528	-0.06(-0.45%)
Oct 10, 2005	12.62	12.64	12.54	12.54	48,817	-0.05(-0.43%)
Oct 07, 2005	12.58	12.64	12.57	12.60	88,053	+0.04(+0.31%)
Oct 06, 2005	12.58	12.70	12.47	12.56	218,537	-0.01(-0.10%)
Oct 05, 2005	12.69	12.70	12.57	12.57	159,226	-0.16(-1.22%)
Oct 04, 2005	12.79	12.86	12.73	12.73	108,584	-0.05(-0.39%)
Oct 03, 2005	12.86	12.86	12.76	12.78	47,904	-0.00(-0.03%)
Sep 30, 2005	12.71	12.80	12.70	12.78	67,523	+0.08(+0.62%)
Sep 29, 2005	12.56	12.71	12.51	12.70	167,895	+0.12(+0.98%)
Sep 28, 2005	12.67	12.69	12.56	12.58	52,011	-0.06(-0.47%)
Sep 27, 2005	12.65	12.69	12.59	12.64	167,439	+0.00(+0.02%)
Sep 26, 2005	12.76	12.76	12.59	12.64	218,993	-0.01(-0.09%)
Sep 23, 2005	12.65	12.72	12.56	12.65	106,759	+0.03(+0.24%)
Sep 22, 2005	12.45	12.64	12.39	12.62	113,603	+0.16(+1.28%)
Sep 21, 2005	12.61	12.61	12.43	12.46	442,093	-0.19(-1.51%)
Sep 20, 2005	12.85	12.87	12.65	12.65	132,308	-0.17(-1.33%)
Sep 19, 2005	12.99	12.99	12.80	12.82	220,818	-0.17(-1.28%)
Sep 16, 2005	12.98	13.01	12.95	12.99	53,379	+0.04(+0.31%)
Sep 15, 2005	12.93	12.97	12.90	12.95	100,372	+0.02(+0.12%)
Sep 14, 2005	13.07	13.08	12.92	12.93	117,252	-0.12(-0.96%)
Sep 13, 2005	13.19	13.19	13.04	13.06	139,608	-0.16(-1.19%)
Sep 12, 2005	13.15	13.24	13.15	13.21	46,079	+0.04(+0.32%)
Sep 09, 2005	13.12	13.19	13.11	13.17	45,623	+0.09(+0.69%)
Sep 08, 2005	13.11	13.14	13.06	13.08	48,361	-0.10(-0.76%)
Sep 07, 2005	13.10	13.21	13.08	13.18	80,297	+0.10(+0.74%)
Sep 06, 2005	12.91	13.11	12.91	13.09	172,001	+0.21(+1.63%)
Sep 02, 2005	12.98	12.98	12.86	12.88	75,279	-0.04(-0.31%)

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.