Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	14.80	14.85	14.47	14.79	125,707	+0.14(+0.92%)
Nov 29, 2005	14.92	14.92	14.57	14.65	45,774	-0.13(-0.89%)
Nov 28, 2005	14.94	14.94	14.75	14.78	190,717	-0.09(-0.63%)
Nov 25, 2005	14.91	14.99	14.82	14.88	27,084	+0.03(+0.23%)
Nov 23, 2005	14.95	15.06	14.79	14.84	27,950	-0.11(-0.71%)
Nov 22, 2005	15.08	15.15	14.70	14.95	198,152	-0.23(-1.50%)
Nov 21, 2005	14.84	15.20	14.60	15.18	118,650	+0.23(+1.56%)
Nov 18, 2005	14.83	14.96	14.70	14.94	78,549	+0.27(+1.84%)
Nov 17, 2005	14.44	14.71	14.38	14.67	130,288	+0.30(+2.06%)
Nov 16, 2005	14.47	14.66	14.21	14.38	139,688	-0.09(-0.61%)
Nov 15, 2005	14.68	14.78	14.43	14.47	85,736	-0.14(-0.93%)
Nov 14, 2005	14.97	14.97	14.51	14.60	49,231	-0.34(-2.26%)
Nov 11, 2005	14.87	14.99	14.74	14.94	52,644	+0.03(+0.17%)
Nov 10, 2005	15.10	15.10	14.71	14.91	105,750	-0.08(-0.56%)
Nov 09, 2005	14.75	15.11	14.62	15.00	43,374	+0.28(+1.93%)
Nov 08, 2005	15.01	15.01	14.60	14.72	77,790	-0.36(-2.36%)
Nov 07, 2005	15.17	15.17	14.94	15.07	38,828	-0.00(-0.03%)
Nov 04, 2005	15.22	15.22	14.86	15.07	27,477	-0.05(-0.34%)
Nov 03, 2005	15.22	15.32	15.00	15.13	45,417	-0.05(-0.33%)
Nov 02, 2005	14.96	15.22	14.90	15.18	87,457	+0.29(+1.93%)
Nov 01, 2005	14.89	15.13	14.55	14.89	78,634	-0.10(-0.65%)
Oct 31, 2005	14.25	15.01	14.25	14.99	133,781	+0.61(+4.24%)
Oct 28, 2005	13.95	14.38	13.95	14.38	65,797	+0.41(+2.97%)
Oct 27, 2005	14.23	14.33	13.89	13.96	86,840	-0.31(-2.19%)
Oct 26, 2005	14.46	14.95	14.28	14.28	58,062	-0.33(-2.26%)
Oct 25, 2005	14.98	15.02	14.39	14.61	58,199	-0.37(-2.46%)
Oct 24, 2005	14.72	14.97	14.55	14.97	49,456	+0.33(+2.28%)
Oct 21, 2005	14.25	14.76	14.25	14.64	53,309	+0.29(+2.00%)
Oct 20, 2005	14.59	14.59	14.05	14.35	78,225	-0.27(-1.85%)
Oct 19, 2005	14.14	14.69	13.62	14.62	142,836	+0.61(+4.38%)
Oct 18, 2005	14.37	14.37	13.96	14.01	47,874	-0.36(-2.50%)
Oct 17, 2005	14.45	14.69	14.17	14.37	128,880	-0.12(-0.82%)
Oct 14, 2005	14.47	14.51	14.10	14.49	49,123	+0.22(+1.57%)
Oct 13, 2005	14.12	14.32	14.08	14.26	97,210	+0.01(+0.06%)
Oct 12, 2005	14.21	14.32	13.87	14.25	110,073	+0.01(+0.09%)
Oct 11, 2005	14.50	14.62	14.24	14.24	110,993	-0.33(-2.24%)
Oct 10, 2005	14.69	15.02	14.49	14.57	71,423	-0.13(-0.86%)
Oct 07, 2005	14.32	14.88	14.32	14.69	44,102	+0.23(+1.61%)
Oct 06, 2005	14.63	14.93	14.12	14.46	96,709	-0.16(-1.13%)
Oct 05, 2005	15.47	15.47	14.63	14.63	63,456	-0.77(-4.97%)
Oct 04, 2005	15.56	15.75	15.39	15.39	49,801	-0.13(-0.82%)
Oct 03, 2005	15.35	15.59	15.35	15.52	34,569	+0.08(+0.52%)
Sep 30, 2005	15.43	15.44	15.15	15.44	76,115	-0.03(-0.22%)
Sep 29, 2005	14.87	15.54	14.75	15.47	96,799	+0.60(+4.01%)
Sep 28, 2005	15.29	15.29	14.74	14.88	42,856	-0.38(-2.49%)
Sep 27, 2005	15.37	15.37	14.95	15.26	41,581	-0.11(-0.74%)
Sep 26, 2005	15.31	15.49	15.12	15.37	56,686	+0.03(+0.19%)
Sep 23, 2005	15.34	15.39	14.91	15.34	36,653	+0.35(+2.34%)
Sep 22, 2005	14.99	15.22	14.92	14.99	59,277	-0.05(-0.34%)
Sep 21, 2005	15.51	15.51	15.03	15.04	113,109	-0.36(-2.33%)
Sep 20, 2005	15.81	15.91	15.40	15.40	71,473	-0.45(-2.85%)
Sep 19, 2005	15.91	16.12	15.76	15.85	250,518	-0.11(-0.69%)
Sep 16, 2005	15.68	15.96	15.41	15.96	298,395	+0.40(+2.58%)
Sep 15, 2005	15.71	15.71	15.41	15.56	73,748	+0.01(+0.08%)
Sep 14, 2005	15.59	15.89	15.54	15.55	72,838	-0.05(-0.33%)
Sep 13, 2005	15.86	15.95	15.59	15.60	102,001	-0.36(-2.25%)
Sep 12, 2005	15.33	16.04	15.33	15.96	132,813	+0.28(+1.81%)
Sep 09, 2005	15.49	15.68	15.41	15.68	39,365	+0.18(+1.17%)
Sep 08, 2005	15.71	15.76	15.33	15.49	103,574	-0.33(-2.06%)
Sep 07, 2005	15.73	15.84	15.68	15.82	45,559	-0.04(-0.24%)
Sep 06, 2005	15.67	15.86	15.58	15.86	57,707	+0.26(+1.68%)
Sep 02, 2005	15.67	15.81	15.43	15.59	208,189	-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.