Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	14.78	14.89	14.70	14.81	389,798	+0.00(+0.02%)
Nov 29, 2005	14.70	14.88	14.70	14.81	231,862	+0.12(+0.79%)
Nov 28, 2005	15.03	15.04	14.65	14.70	516,146	-0.36(-2.39%)
Nov 25, 2005	14.92	15.07	14.80	15.06	105,850	+0.09(+0.58%)
Nov 23, 2005	14.91	15.06	14.91	14.97	222,117	+0.02(+0.12%)
Nov 22, 2005	15.00	15.02	14.86	14.95	767,499	-0.04(-0.30%)
Nov 21, 2005	14.98	15.01	14.76	15.00	299,741	+0.01(+0.08%)
Nov 18, 2005	15.11	15.12	14.83	14.98	335,360	+0.03(+0.20%)
Nov 17, 2005	14.72	15.00	14.72	14.95	281,595	+0.24(+1.64%)
Nov 16, 2005	14.86	14.88	14.56	14.71	493,296	-0.15(-1.00%)
Nov 15, 2005	14.94	15.04	14.70	14.86	621,660	-0.12(-0.83%)
Nov 14, 2005	15.06	15.20	14.90	14.99	1,756,107	-0.03(-0.20%)
Nov 11, 2005	14.97	15.10	14.81	15.02	620,316	+0.05(+0.34%)
Nov 10, 2005	14.89	15.14	14.76	14.97	944,924	-0.03(-0.22%)
Nov 09, 2005	14.54	15.01	14.51	15.00	815,887	+0.48(+3.32%)
Nov 08, 2005	14.88	15.32	14.41	14.52	1,599,180	-0.29(-1.97%)
Nov 07, 2005	14.63	14.86	14.65	14.81	720,454	+0.18(+1.24%)
Nov 04, 2005	14.60	14.72	14.48	14.63	644,511	+0.04(+0.26%)
Nov 03, 2005	14.49	14.78	14.43	14.59	1,226,519	+0.16(+1.09%)
Nov 02, 2005	14.00	14.45	13.93	14.43	1,543,398	+0.44(+3.15%)
Nov 01, 2005	13.89	14.07	13.85	13.99	754,057	+0.06(+0.45%)
Oct 31, 2005	13.66	13.99	13.66	13.93	492,624	+0.28(+2.07%)
Oct 28, 2005	13.36	13.68	13.32	13.64	611,579	+0.33(+2.46%)
Oct 27, 2005	13.39	13.39	13.30	13.32	442,219	-0.07(-0.55%)
Oct 26, 2005	13.34	13.49	13.30	13.39	504,721	+0.06(+0.47%)
Oct 25, 2005	13.59	13.59	13.24	13.33	412,648	-0.26(-1.88%)
Oct 24, 2005	13.27	13.59	13.27	13.59	564,535	+0.35(+2.63%)
Oct 21, 2005	13.24	13.42	13.18	13.24	579,992	+0.01(+0.07%)
Oct 20, 2005	13.42	13.45	13.14	13.23	571,591	-0.22(-1.66%)
Oct 19, 2005	13.28	13.45	13.24	13.45	613,596	+0.14(+1.05%)
Oct 18, 2005	13.39	13.41	13.30	13.31	684,498	-0.08(-0.58%)
Oct 17, 2005	13.47	13.47	13.28	13.39	597,802	-0.03(-0.22%)
Oct 14, 2005	13.66	13.67	13.36	13.42	1,310,528	-0.21(-1.53%)
Oct 13, 2005	13.29	13.64	13.27	13.63	449,947	+0.34(+2.58%)
Oct 12, 2005	13.39	13.47	13.06	13.28	444,235	-0.08(-0.62%)
Oct 11, 2005	13.71	13.83	13.37	13.37	627,037	-0.30(-2.18%)
Oct 10, 2005	13.86	13.86	13.63	13.67	204,980	-0.19(-1.35%)
Oct 07, 2005	13.81	13.88	13.74	13.85	210,692	+0.10(+0.69%)
Oct 06, 2005	13.62	13.94	13.62	13.76	337,713	+0.14(+1.01%)
Oct 05, 2005	13.97	13.97	13.62	13.62	296,380	-0.40(-2.82%)
Oct 04, 2005	13.98	14.13	13.90	14.02	526,563	+0.01(+0.11%)
Oct 03, 2005	13.89	14.03	13.85	14.00	333,680	+0.11(+0.81%)
Sep 30, 2005	13.91	13.91	13.76	13.89	232,198	+0.02(+0.15%)
Sep 29, 2005	13.67	13.87	13.57	13.87	269,834	+0.20(+1.46%)
Sep 28, 2005	13.71	13.80	13.59	13.67	397,862	-0.04(-0.28%)
Sep 27, 2005	13.71	13.88	13.59	13.71	376,692	+0.04(+0.31%)
Sep 26, 2005	13.61	13.73	13.59	13.67	270,170	+0.10(+0.72%)
Sep 23, 2005	13.57	13.59	13.30	13.57	456,668	+0.24(+1.79%)
Sep 22, 2005	13.26	13.36	13.10	13.33	322,255	+0.07(+0.49%)
Sep 21, 2005	13.39	13.41	13.22	13.26	309,486	-0.13(-0.98%)
Sep 20, 2005	13.71	13.83	13.38	13.39	552,774	-0.31(-2.24%)
Sep 19, 2005	13.96	13.96	13.70	13.70	240,263	-0.26(-1.83%)
Sep 16, 2005	13.53	13.96	13.51	13.96	979,871	+0.53(+3.92%)
Sep 15, 2005	13.20	13.46	13.16	13.43	358,211	+0.23(+1.76%)
Sep 14, 2005	13.26	13.27	13.15	13.20	261,769	-0.02(-0.16%)
Sep 13, 2005	13.29	13.34	13.19	13.22	307,806	-0.07(-0.54%)
Sep 12, 2005	13.17	13.34	13.13	13.29	975,839	+0.12(+0.93%)
Sep 09, 2005	13.12	13.20	13.11	13.17	424,073	+0.03(+0.23%)
Sep 08, 2005	13.20	13.24	13.12	13.14	485,567	-0.09(-0.68%)
Sep 07, 2005	13.26	13.26	13.09	13.23	518,498	-0.06(-0.45%)
Sep 06, 2005	13.22	13.33	13.19	13.29	400,215	+0.10(+0.74%)
Sep 02, 2005	13.36	13.36	13.14	13.19	234,886	-0.18(-1.31%)

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.