Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	13.47	13.54	13.26	13.37	715,525	-0.08(-0.63%)
Nov 29, 2005	13.52	13.61	13.35	13.45	679,413	-0.01(-0.06%)
Nov 28, 2005	13.57	13.58	13.40	13.46	300,681	-0.08(-0.57%)
Nov 25, 2005	13.42	13.54	13.37	13.54	391,545	+0.12(+0.86%)
Nov 23, 2005	13.27	13.44	13.25	13.42	867,743	+0.16(+1.22%)
Nov 22, 2005	13.12	13.46	13.12	13.26	1,071,606	+0.21(+1.60%)
Nov 21, 2005	13.13	13.15	13.03	13.05	228,067	-0.09(-0.71%)
Nov 18, 2005	13.20	13.33	13.12	13.14	316,731	-0.06(-0.47%)
Nov 17, 2005	13.23	13.40	13.11	13.20	704,265	-0.01(-0.06%)
Nov 16, 2005	13.24	13.29	12.94	13.21	1,056,073	-0.04(-0.29%)
Nov 15, 2005	13.17	13.40	13.07	13.25	890,394	+0.11(+0.82%)
Nov 14, 2005	13.33	13.36	13.02	13.14	2,897,181	-0.42(-3.08%)
Nov 11, 2005	13.51	13.75	13.39	13.56	1,275,857	+0.97(+7.67%)
Nov 10, 2005	12.82	12.93	12.52	12.59	2,057,396	-0.21(-1.63%)
Nov 09, 2005	13.60	13.60	12.44	12.80	1,377,982	-0.91(-6.65%)
Nov 08, 2005	14.14	14.14	13.62	13.71	268,063	-0.42(-3.01%)
Nov 07, 2005	14.06	14.29	13.71	14.14	295,633	+0.14(+0.99%)
Nov 04, 2005	13.84	14.03	13.65	14.00	173,056	+0.15(+1.12%)
Nov 03, 2005	14.07	14.22	13.82	13.84	247,353	-0.23(-1.65%)
Nov 02, 2005	13.78	14.08	13.71	14.08	542,210	+0.32(+2.36%)
Nov 01, 2005	13.61	13.80	13.37	13.75	303,529	+0.12(+0.91%)
Oct 31, 2005	13.44	13.63	13.40	13.63	360,610	+0.30(+2.26%)
Oct 28, 2005	12.69	13.33	12.69	13.33	341,583	+0.76(+6.09%)
Oct 27, 2005	12.72	12.75	12.55	12.56	86,981	-0.17(-1.34%)
Oct 26, 2005	12.71	12.94	12.67	12.73	279,971	-0.02(-0.12%)
Oct 25, 2005	12.94	12.96	12.67	12.75	224,184	-0.12(-0.96%)
Oct 24, 2005	12.65	12.99	12.61	12.87	435,036	+0.27(+2.15%)
Oct 21, 2005	12.71	12.73	12.59	12.60	265,604	-0.03(-0.24%)
Oct 20, 2005	12.84	12.91	12.61	12.63	373,295	-0.21(-1.62%)
Oct 19, 2005	12.83	13.00	12.74	12.84	189,624	+0.02(+0.12%)
Oct 18, 2005	12.90	12.93	12.76	12.82	206,839	-0.06(-0.48%)
Oct 17, 2005	13.08	13.08	12.87	12.89	177,457	-0.19(-1.48%)
Oct 14, 2005	12.90	13.23	12.72	13.08	179,140	+0.17(+1.32%)
Oct 13, 2005	12.89	13.03	12.82	12.91	197,132	+0.02(+0.18%)
Oct 12, 2005	12.99	13.03	12.88	12.89	206,322	-0.13(-1.01%)
Oct 11, 2005	12.89	13.27	12.89	13.02	325,403	+0.13(+1.02%)
Oct 10, 2005	13.20	13.20	12.80	12.89	144,710	-0.27(-2.06%)
Oct 07, 2005	12.89	13.27	12.89	13.16	182,894	+0.25(+1.98%)
Oct 06, 2005	13.03	13.03	12.76	12.90	400,088	-0.12(-0.95%)
Oct 05, 2005	13.07	13.07	12.86	13.03	174,092	-0.05(-0.35%)
Oct 04, 2005	12.92	13.27	12.90	13.07	106,655	+0.12(+0.89%)
Oct 03, 2005	13.37	13.40	12.89	12.96	269,098	-0.37(-2.78%)
Sep 30, 2005	13.16	13.54	13.10	13.33	301,199	+0.17(+1.29%)
Sep 29, 2005	13.06	13.16	12.89	13.16	226,255	+0.13(+1.01%)
Sep 28, 2005	13.10	13.18	12.93	13.03	413,032	-0.07(-0.53%)
Sep 27, 2005	13.17	13.24	12.80	13.10	373,942	-0.12(-0.94%)
Sep 26, 2005	13.48	13.48	13.16	13.22	383,262	-0.19(-1.38%)
Sep 23, 2005	13.40	13.54	13.10	13.40	717,855	+0.19(+1.46%)
Sep 22, 2005	13.22	13.30	12.86	13.21	535,091	-0.01(-0.06%)
Sep 21, 2005	13.57	13.58	13.10	13.22	335,888	-0.44(-3.22%)
Sep 20, 2005	13.98	13.98	13.64	13.66	886,511	-0.36(-2.59%)
Sep 19, 2005	14.26	14.26	13.81	14.02	272,205	-0.21(-1.47%)
Sep 16, 2005	14.30	14.39	14.18	14.23	148,075	-0.05(-0.32%)
Sep 15, 2005	14.78	14.79	14.17	14.28	349,220	-0.50(-3.40%)
Sep 14, 2005	14.79	14.94	14.73	14.78	1,145,514	-0.10(-0.68%)
Sep 13, 2005	14.86	14.93	14.73	14.88	283,854	+0.02(+0.16%)
Sep 12, 2005	14.76	14.88	14.50	14.86	187,165	+0.15(+1.05%)
Sep 09, 2005	14.60	14.72	14.45	14.70	139,921	+0.11(+0.74%)
Sep 08, 2005	14.58	14.72	14.55	14.59	273,499	+0.05(+0.37%)
Sep 07, 2005	14.37	14.70	14.36	14.54	297,963	+0.12(+0.86%)
Sep 06, 2005	14.42	14.48	14.28	14.42	245,023	+0.05(+0.38%)
Sep 02, 2005	14.41	14.45	14.25	14.36	150,017	-0.05(-0.32%)

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.