Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	13.93	14.00	13.81	13.81	1,533,719	-0.06(-0.42%)
Nov 29, 2005	13.89	13.99	13.79	13.87	1,756,714	-0.03(-0.21%)
Nov 28, 2005	14.18	14.23	13.90	13.90	2,570,301	-0.21(-1.48%)
Nov 25, 2005	13.94	14.15	13.89	14.11	553,305	+0.23(+1.66%)
Nov 23, 2005	13.80	13.95	13.70	13.88	1,456,519	+0.09(+0.67%)
Nov 22, 2005	14.00	14.00	13.54	13.79	2,366,187	-0.21(-1.49%)
Nov 21, 2005	13.93	14.06	13.90	14.00	1,279,175	+0.05(+0.39%)
Nov 18, 2005	13.89	14.12	13.83	13.94	1,847,777	+0.02(+0.15%)
Nov 17, 2005	13.59	13.97	13.59	13.92	1,421,624	+0.33(+2.46%)
Nov 16, 2005	13.68	13.84	13.49	13.59	1,994,528	-0.16(-1.16%)
Nov 15, 2005	13.91	14.05	13.55	13.74	3,375,999	-0.12(-0.84%)
Nov 14, 2005	13.98	14.13	13.77	13.86	2,176,653	-0.10(-0.72%)
Nov 11, 2005	14.20	14.29	13.93	13.96	1,718,712	-0.20(-1.39%)
Nov 10, 2005	13.96	14.19	13.83	14.16	1,665,413	+0.26(+1.90%)
Nov 09, 2005	13.71	13.90	13.56	13.89	11,225,766	+0.13(+0.94%)
Nov 08, 2005	13.77	13.89	13.74	13.77	1,504,321	-0.15(-1.08%)
Nov 07, 2005	13.81	14.01	13.80	13.92	2,297,352	+0.11(+0.79%)
Nov 04, 2005	13.82	13.89	13.77	13.81	3,907,794	-0.02(-0.15%)
Nov 03, 2005	13.90	13.95	13.79	13.83	6,514,902	-0.08(-0.54%)
Nov 02, 2005	13.81	13.91	13.77	13.90	4,084,899	+0.09(+0.64%)
Nov 01, 2005	13.84	13.93	13.72	13.82	3,757,457	-0.06(-0.45%)
Oct 31, 2005	13.59	13.90	13.57	13.88	5,435,777	+0.31(+2.31%)
Oct 28, 2005	12.84	13.56	12.84	13.56	8,050,295	+0.68(+5.26%)
Oct 27, 2005	12.82	12.89	12.68	12.89	9,725,030	+0.04(+0.29%)
Oct 26, 2005	13.07	13.19	12.54	12.85	15,901,257	-1.07(-7.67%)
Oct 25, 2005	14.09	14.18	13.73	13.92	4,339,444	-0.27(-1.89%)
Oct 24, 2005	14.17	14.30	14.12	14.18	2,960,602	+0.06(+0.41%)
Oct 21, 2005	14.22	14.34	14.12	14.12	2,654,671	-0.08(-0.53%)
Oct 20, 2005	14.56	14.56	14.18	14.20	3,514,385	-0.35(-2.39%)
Oct 19, 2005	14.63	14.71	14.45	14.55	2,256,482	-0.20(-1.36%)
Oct 18, 2005	14.78	14.92	14.73	14.75	2,811,460	-0.05(-0.31%)
Oct 17, 2005	14.69	14.87	14.64	14.79	1,377,168	+0.06(+0.43%)
Oct 14, 2005	14.57	14.77	14.48	14.73	1,703,176	+0.16(+1.12%)
Oct 13, 2005	14.46	14.62	14.40	14.57	1,742,374	+0.13(+0.87%)
Oct 12, 2005	14.60	14.60	14.35	14.44	3,045,450	-0.20(-1.37%)
Oct 11, 2005	14.69	14.69	14.58	14.64	2,485,691	-0.00(-0.03%)
Oct 10, 2005	14.69	14.79	14.63	14.65	1,763,885	-0.05(-0.31%)
Oct 07, 2005	14.71	14.82	14.66	14.69	3,289,956	-0.00(-0.03%)
Oct 06, 2005	14.64	14.76	14.59	14.70	4,351,155	+0.14(+0.95%)
Oct 05, 2005	14.75	14.85	14.56	14.56	2,877,666	-0.16(-1.08%)
Oct 04, 2005	14.64	14.89	14.62	14.72	3,099,466	-0.05(-0.31%)
Oct 03, 2005	14.61	14.83	14.58	14.77	4,002,441	+0.19(+1.32%)
Sep 30, 2005	14.20	14.62	14.20	14.57	3,351,381	+0.38(+2.68%)
Sep 29, 2005	14.12	14.25	14.08	14.19	8,709,243	-0.33(-2.28%)
Sep 28, 2005	14.69	14.73	14.52	14.52	5,692,234	-0.17(-1.17%)
Sep 27, 2005	14.75	14.77	14.62	14.69	6,422,406	+0.05(+0.34%)
Sep 26, 2005	14.92	14.92	14.61	14.64	9,050,547	-0.17(-1.13%)
Sep 23, 2005	14.85	14.95	14.81	14.81	4,674,773	-0.11(-0.76%)
Sep 22, 2005	15.02	15.04	14.81	14.92	4,391,787	-0.13(-0.86%)
Sep 21, 2005	15.15	15.17	14.96	15.05	9,965,473	-0.21(-1.37%)
Sep 20, 2005	15.26	15.38	14.33	15.26	26,399,958	-1.67(-9.88%)
Sep 19, 2005	16.95	17.05	16.90	16.94	1,860,922	-0.04(-0.25%)
Sep 16, 2005	16.84	17.02	16.80	16.98	1,701,264	+0.17(+1.02%)
Sep 15, 2005	16.64	16.84	16.58	16.81	1,244,758	+0.24(+1.44%)
Sep 14, 2005	16.71	16.77	16.54	16.57	2,239,751	-0.16(-0.98%)
Sep 13, 2005	16.80	16.91	16.71	16.73	1,843,714	-0.16(-0.94%)
Sep 12, 2005	16.79	17.02	16.70	16.89	929,505	+0.02(+0.12%)
Sep 09, 2005	16.80	16.93	16.74	16.87	1,817,423	+0.07(+0.40%)
Sep 08, 2005	17.19	17.19	16.76	16.80	2,758,400	-0.37(-2.17%)
Sep 07, 2005	17.12	17.22	17.03	17.18	2,896,787	+0.12(+0.69%)
Sep 06, 2005	16.95	17.07	16.83	17.06	1,349,204	+0.10(+0.59%)
Sep 02, 2005	16.97	17.05	16.85	16.96	1,305,705	-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.