Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	13.94	14.00	13.81	13.81	1,533,426	-0.06(-0.42%)
Nov 29, 2005	13.90	13.99	13.80	13.87	1,756,378	-0.03(-0.21%)
Nov 28, 2005	14.19	14.23	13.90	13.90	2,569,809	-0.21(-1.48%)
Nov 25, 2005	13.94	14.16	13.90	14.11	553,199	+0.23(+1.66%)
Nov 23, 2005	13.80	13.96	13.70	13.88	1,456,241	+0.09(+0.67%)
Nov 22, 2005	14.00	14.00	13.54	13.79	2,365,734	-0.21(-1.50%)
Nov 21, 2005	13.94	14.06	13.90	14.00	1,278,930	+0.05(+0.39%)
Nov 18, 2005	13.90	14.12	13.83	13.94	1,847,423	+0.02(+0.15%)
Nov 17, 2005	13.59	13.97	13.59	13.92	1,421,352	+0.33(+2.46%)
Nov 16, 2005	13.68	13.84	13.50	13.59	1,994,147	-0.16(-1.16%)
Nov 15, 2005	13.91	14.05	13.55	13.75	3,375,353	-0.12(-0.85%)
Nov 14, 2005	13.98	14.14	13.77	13.86	2,176,236	-0.10(-0.72%)
Nov 11, 2005	14.21	14.29	13.94	13.96	1,718,383	-0.20(-1.39%)
Nov 10, 2005	13.96	14.19	13.83	14.16	1,665,094	+0.26(+1.90%)
Nov 09, 2005	13.72	13.91	13.56	13.90	11,223,618	+0.13(+0.94%)
Nov 08, 2005	13.77	13.89	13.74	13.77	1,504,033	-0.15(-1.08%)
Nov 07, 2005	13.81	14.01	13.81	13.92	2,296,913	+0.11(+0.79%)
Nov 04, 2005	13.82	13.89	13.78	13.81	3,907,046	-0.02(-0.15%)
Nov 03, 2005	13.91	13.96	13.80	13.83	6,513,656	-0.08(-0.54%)
Nov 02, 2005	13.81	13.91	13.77	13.91	4,084,118	+0.09(+0.64%)
Nov 01, 2005	13.84	13.94	13.73	13.82	3,756,738	-0.06(-0.45%)
Oct 31, 2005	13.59	13.91	13.58	13.88	5,434,737	+0.31(+2.31%)
Oct 28, 2005	12.85	13.57	12.84	13.57	8,048,754	+0.68(+5.26%)
Oct 27, 2005	12.83	12.89	12.68	12.89	9,723,169	+0.04(+0.29%)
Oct 26, 2005	13.08	13.19	12.55	12.85	15,898,214	-1.07(-7.67%)
Oct 25, 2005	14.09	14.18	13.73	13.92	4,338,614	-0.27(-1.89%)
Oct 24, 2005	14.17	14.30	14.12	14.19	2,960,035	+0.06(+0.41%)
Oct 21, 2005	14.22	14.35	14.12	14.13	2,654,163	-0.08(-0.53%)
Oct 20, 2005	14.56	14.56	14.19	14.20	3,513,713	-0.35(-2.39%)
Oct 19, 2005	14.63	14.72	14.45	14.55	2,256,050	-0.20(-1.36%)
Oct 18, 2005	14.78	14.92	14.73	14.75	2,810,922	-0.05(-0.31%)
Oct 17, 2005	14.69	14.88	14.65	14.80	1,376,905	+0.06(+0.43%)
Oct 14, 2005	14.57	14.77	14.49	14.73	1,702,851	+0.16(+1.12%)
Oct 13, 2005	14.46	14.63	14.40	14.57	1,742,040	+0.13(+0.87%)
Oct 12, 2005	14.60	14.60	14.35	14.45	3,044,867	-0.20(-1.37%)
Oct 11, 2005	14.69	14.70	14.58	14.65	2,485,216	-0.00(-0.03%)
Oct 10, 2005	14.69	14.79	14.63	14.65	1,763,547	-0.05(-0.31%)
Oct 07, 2005	14.71	14.82	14.66	14.70	3,289,327	-0.00(-0.03%)
Oct 06, 2005	14.65	14.76	14.59	14.70	4,350,323	+0.14(+0.95%)
Oct 05, 2005	14.75	14.86	14.56	14.56	2,877,115	-0.16(-1.08%)
Oct 04, 2005	14.64	14.89	14.62	14.72	3,098,873	-0.05(-0.31%)
Oct 03, 2005	14.61	14.83	14.58	14.77	4,001,675	+0.19(+1.32%)
Sep 30, 2005	14.21	14.62	14.21	14.58	3,350,740	+0.38(+2.68%)
Sep 29, 2005	14.12	14.25	14.08	14.19	8,707,576	-0.33(-2.28%)
Sep 28, 2005	14.70	14.73	14.53	14.53	5,691,145	-0.17(-1.17%)
Sep 27, 2005	14.75	14.77	14.63	14.70	6,421,177	+0.05(+0.34%)
Sep 26, 2005	14.92	14.92	14.61	14.65	9,048,815	-0.17(-1.13%)
Sep 23, 2005	14.86	14.95	14.81	14.81	4,673,879	-0.11(-0.76%)
Sep 22, 2005	15.02	15.04	14.81	14.93	4,390,946	-0.13(-0.86%)
Sep 21, 2005	15.15	15.17	14.96	15.06	9,963,566	-0.21(-1.37%)
Sep 20, 2005	15.27	15.38	14.33	15.27	26,394,906	-1.67(-9.88%)
Sep 19, 2005	16.95	17.05	16.90	16.94	1,860,566	-0.04(-0.25%)
Sep 16, 2005	16.84	17.02	16.80	16.98	1,700,939	+0.17(+1.02%)
Sep 15, 2005	16.64	16.84	16.58	16.81	1,244,519	+0.24(+1.44%)
Sep 14, 2005	16.72	16.78	16.55	16.57	2,239,323	-0.16(-0.98%)
Sep 13, 2005	16.80	16.91	16.71	16.73	1,843,361	-0.16(-0.94%)
Sep 12, 2005	16.80	17.02	16.70	16.89	929,327	+0.02(+0.12%)
Sep 09, 2005	16.81	16.93	16.74	16.87	1,817,075	+0.07(+0.40%)
Sep 08, 2005	17.20	17.20	16.76	16.81	2,757,873	-0.37(-2.17%)
Sep 07, 2005	17.13	17.22	17.03	17.18	2,896,232	+0.12(+0.69%)
Sep 06, 2005	16.96	17.07	16.84	17.06	1,348,946	+0.10(+0.59%)
Sep 02, 2005	16.97	17.05	16.86	16.96	1,305,455	-0.03(-0.15%)

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.