Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	14.90	15.00	14.82	14.93	386,853	+0.00(+0.02%)
Nov 29, 2005	14.81	14.99	14.81	14.92	230,111	+0.12(+0.79%)
Nov 28, 2005	15.14	15.15	14.76	14.81	512,247	-0.36(-2.39%)
Nov 25, 2005	15.04	15.18	14.91	15.17	105,050	+0.09(+0.58%)
Nov 23, 2005	15.02	15.18	15.02	15.08	220,439	+0.02(+0.12%)
Nov 22, 2005	15.11	15.14	14.97	15.06	761,700	-0.04(-0.30%)
Nov 21, 2005	15.09	15.13	14.87	15.11	297,476	+0.01(+0.08%)
Nov 18, 2005	15.23	15.24	14.94	15.10	332,827	+0.03(+0.20%)
Nov 17, 2005	14.83	15.11	14.83	15.07	279,468	+0.24(+1.64%)
Nov 16, 2005	14.97	14.99	14.67	14.82	489,569	-0.15(-1.00%)
Nov 15, 2005	15.05	15.16	14.82	14.97	616,964	-0.13(-0.83%)
Nov 14, 2005	15.17	15.32	15.01	15.10	1,742,840	-0.03(-0.20%)
Nov 11, 2005	15.08	15.21	14.93	15.13	615,630	+0.05(+0.34%)
Nov 10, 2005	15.00	15.26	14.87	15.08	937,785	-0.03(-0.22%)
Nov 09, 2005	14.65	15.13	14.62	15.11	809,724	+0.49(+3.32%)
Nov 08, 2005	15.00	15.44	14.52	14.63	1,587,099	-0.29(-1.97%)
Nov 07, 2005	14.74	14.97	14.76	14.92	715,011	+0.18(+1.24%)
Nov 04, 2005	14.71	14.83	14.59	14.74	639,641	+0.04(+0.27%)
Nov 03, 2005	14.60	14.89	14.54	14.70	1,217,254	+0.16(+1.09%)
Nov 02, 2005	14.11	14.56	14.04	14.54	1,531,739	+0.44(+3.15%)
Nov 01, 2005	14.00	14.18	13.96	14.10	748,361	+0.06(+0.45%)
Oct 31, 2005	13.76	14.09	13.76	14.03	488,902	+0.28(+2.07%)
Oct 28, 2005	13.46	13.78	13.42	13.75	606,959	+0.33(+2.46%)
Oct 27, 2005	13.49	13.49	13.40	13.42	438,878	-0.07(-0.56%)
Oct 26, 2005	13.44	13.60	13.40	13.49	500,908	+0.06(+0.47%)
Oct 25, 2005	13.69	13.69	13.34	13.43	409,530	-0.26(-1.88%)
Oct 24, 2005	13.37	13.69	13.37	13.69	560,270	+0.35(+2.63%)
Oct 21, 2005	13.34	13.52	13.28	13.34	575,611	+0.01(+0.07%)
Oct 20, 2005	13.52	13.55	13.24	13.33	567,273	-0.22(-1.66%)
Oct 19, 2005	13.38	13.55	13.34	13.55	608,960	+0.14(+1.05%)
Oct 18, 2005	13.49	13.51	13.40	13.41	679,327	-0.08(-0.58%)
Oct 17, 2005	13.57	13.57	13.39	13.49	593,286	-0.03(-0.22%)
Oct 14, 2005	13.76	13.78	13.46	13.52	1,300,627	-0.21(-1.53%)
Oct 13, 2005	13.39	13.75	13.37	13.73	446,548	+0.34(+2.58%)
Oct 12, 2005	13.49	13.57	13.16	13.39	440,879	-0.08(-0.62%)
Oct 11, 2005	13.82	13.94	13.47	13.47	622,300	-0.30(-2.18%)
Oct 10, 2005	13.97	13.97	13.73	13.77	203,431	-0.19(-1.35%)
Oct 07, 2005	13.91	13.99	13.84	13.96	209,100	+0.10(+0.69%)
Oct 06, 2005	13.72	14.05	13.72	13.86	335,161	+0.14(+1.00%)
Oct 05, 2005	14.08	14.08	13.72	13.72	294,141	-0.40(-2.82%)
Oct 04, 2005	14.09	14.23	14.00	14.12	522,585	+0.02(+0.11%)
Oct 03, 2005	13.99	14.14	13.96	14.11	331,159	+0.11(+0.81%)
Sep 30, 2005	14.01	14.01	13.86	13.99	230,444	+0.02(+0.15%)
Sep 29, 2005	13.78	13.97	13.68	13.97	267,795	+0.20(+1.46%)
Sep 28, 2005	13.81	13.91	13.69	13.77	394,857	-0.04(-0.28%)
Sep 27, 2005	13.81	13.99	13.69	13.81	373,847	+0.04(+0.30%)
Sep 26, 2005	13.71	13.84	13.69	13.77	268,129	+0.10(+0.72%)
Sep 23, 2005	13.67	13.69	13.40	13.67	453,218	+0.24(+1.79%)
Sep 22, 2005	13.36	13.47	13.20	13.43	319,820	+0.07(+0.49%)
Sep 21, 2005	13.49	13.51	13.32	13.36	307,148	-0.13(-0.98%)
Sep 20, 2005	13.82	13.94	13.48	13.50	548,598	-0.31(-2.24%)
Sep 19, 2005	14.06	14.06	13.81	13.81	238,448	-0.26(-1.83%)
Sep 16, 2005	13.63	14.06	13.61	14.06	972,469	+0.53(+3.92%)
Sep 15, 2005	13.30	13.56	13.26	13.53	355,504	+0.23(+1.76%)
Sep 14, 2005	13.36	13.37	13.25	13.30	259,792	-0.02(-0.16%)
Sep 13, 2005	13.39	13.45	13.29	13.32	305,480	-0.07(-0.54%)
Sep 12, 2005	13.27	13.45	13.23	13.39	968,467	+0.12(+0.93%)
Sep 09, 2005	13.22	13.30	13.21	13.27	420,869	+0.03(+0.23%)
Sep 08, 2005	13.30	13.34	13.22	13.24	481,899	-0.09(-0.68%)
Sep 07, 2005	13.36	13.36	13.19	13.33	514,581	-0.06(-0.45%)
Sep 06, 2005	13.32	13.43	13.29	13.39	397,191	+0.10(+0.74%)
Sep 02, 2005	13.46	13.46	13.24	13.29	233,112	-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.