Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	16.66	16.86	16.54	16.59	177,572	-0.13(-0.78%)
Nov 29, 2005	17.04	17.32	16.54	16.72	221,993	-0.26(-1.53%)
Nov 28, 2005	17.75	17.75	16.76	16.98	179,227	-0.83(-4.66%)
Nov 25, 2005	17.78	17.81	17.60	17.81	24,327	+0.14(+0.79%)
Nov 23, 2005	17.90	17.92	17.60	17.67	192,492	-0.33(-1.83%)
Nov 22, 2005	17.92	18.00	17.70	18.00	208,121	+0.13(+0.73%)
Nov 21, 2005	17.74	17.94	17.32	17.87	199,472	+0.01(+0.06%)
Nov 18, 2005	18.10	18.11	17.54	17.86	163,037	-0.10(-0.56%)
Nov 17, 2005	17.95	18.08	17.81	17.96	92,880	+0.09(+0.50%)
Nov 16, 2005	18.01	18.07	17.43	17.87	142,516	-0.13(-0.72%)
Nov 15, 2005	18.66	18.70	17.86	18.00	114,385	-0.75(-4.00%)
Nov 14, 2005	18.19	18.88	18.19	18.75	223,012	+0.47(+2.57%)
Nov 11, 2005	18.45	18.53	18.20	18.28	78,794	-0.19(-1.03%)
Nov 10, 2005	17.60	18.55	17.60	18.47	282,283	+0.22(+1.21%)
Nov 09, 2005	17.45	18.34	17.30	18.25	289,267	+0.81(+4.64%)
Nov 08, 2005	16.40	17.45	16.16	17.44	474,749	+1.01(+6.15%)
Nov 07, 2005	16.84	16.96	16.26	16.43	333,515	-0.34(-2.03%)
Nov 04, 2005	17.00	17.05	16.57	16.77	204,017	-0.23(-1.35%)
Nov 03, 2005	16.90	17.20	16.87	17.00	263,343	-0.15(-0.87%)
Nov 02, 2005	17.20	17.53	16.84	17.15	378,317	-0.08(-0.46%)
Nov 01, 2005	17.20	17.30	17.10	17.23	194,793	+0.03(+0.17%)
Oct 31, 2005	16.93	17.47	16.92	17.20	218,099	+0.39(+2.32%)
Oct 28, 2005	16.80	16.98	16.68	16.81	384,338	+0.01(+0.06%)
Oct 27, 2005	16.90	16.97	16.55	16.80	356,293	-0.04(-0.24%)
Oct 26, 2005	16.99	17.10	16.68	16.84	623,225	-0.23(-1.35%)
Oct 25, 2005	14.70	17.44	14.70	17.07	1,609,008	+2.61(+18.05%)
Oct 24, 2005	14.17	14.47	14.17	14.46	162,420	+0.33(+2.34%)
Oct 21, 2005	14.02	14.14	13.85	14.13	67,644	+0.01(+0.07%)
Oct 20, 2005	14.25	14.25	13.96	14.12	102,746	-0.07(-0.49%)
Oct 19, 2005	13.69	14.21	13.43	14.19	304,215	+0.47(+3.43%)
Oct 18, 2005	13.63	13.94	13.53	13.72	80,618	-0.01(-0.07%)
Oct 17, 2005	13.57	13.75	13.45	13.73	83,502	+0.13(+0.96%)
Oct 14, 2005	13.51	13.60	13.28	13.60	45,868	+0.16(+1.19%)
Oct 13, 2005	13.23	13.62	13.20	13.44	72,934	+0.25(+1.90%)
Oct 12, 2005	13.25	13.33	13.03	13.19	109,256	-0.04(-0.30%)
Oct 11, 2005	13.42	13.56	13.02	13.23	121,982	-0.21(-1.56%)
Oct 10, 2005	13.77	13.90	13.26	13.44	280,987	-0.36(-2.61%)
Oct 07, 2005	13.80	14.00	13.68	13.80	118,219	+0.05(+0.36%)
Oct 06, 2005	13.58	13.96	13.20	13.75	156,004	+0.18(+1.33%)
Oct 05, 2005	13.98	13.99	13.42	13.57	169,109	-0.33(-2.37%)
Oct 04, 2005	13.86	14.32	13.85	13.90	246,798	+0.23(+1.68%)
Oct 03, 2005	13.05	13.74	12.85	13.67	163,160	+0.62(+4.75%)
Sep 30, 2005	12.90	13.05	12.83	13.05	61,593	+0.07(+0.54%)
Sep 29, 2005	13.00	13.00	12.65	12.98	93,091	-0.02(-0.15%)
Sep 28, 2005	13.10	13.13	12.89	13.00	104,806	-0.06(-0.50%)
Sep 27, 2005	12.88	13.28	12.78	13.06	75,042	+0.26(+2.07%)
Sep 26, 2005	13.16	13.17	12.71	12.80	161,573	-0.27(-2.07%)
Sep 23, 2005	13.07	13.23	12.84	13.07	73,211	+0.12(+0.93%)
Sep 22, 2005	12.95	13.00	12.50	12.95	109,472	+0.41(+3.27%)
Sep 21, 2005	12.96	12.96	12.22	12.54	164,944	-0.48(-3.69%)
Sep 20, 2005	12.89	13.11	12.76	13.02	102,699	+0.07(+0.54%)
Sep 19, 2005	13.01	13.02	12.92	12.95	31,003	-0.11(-0.84%)
Sep 16, 2005	13.07	13.07	12.70	13.06	129,079	+0.08(+0.62%)
Sep 15, 2005	12.91	13.09	12.70	12.98	51,464	+0.08(+0.62%)
Sep 14, 2005	12.97	13.14	12.69	12.90	81,500	-0.15(-1.15%)
Sep 13, 2005	13.11	13.22	12.86	13.05	80,413	-0.15(-1.14%)
Sep 12, 2005	12.70	13.45	12.68	13.20	167,921	+0.57(+4.51%)
Sep 09, 2005	12.35	12.67	12.30	12.63	79,902	+0.28(+2.27%)
Sep 08, 2005	12.21	12.36	11.99	12.35	79,421	+0.08(+0.65%)
Sep 07, 2005	12.18	12.39	12.10	12.27	154,410	+0.10(+0.82%)
Sep 06, 2005	11.69	12.17	11.67	12.17	100,842	+0.40(+3.40%)
Sep 02, 2005	11.75	12.00	11.73	11.77	69,085	-0.02(-0.17%)

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.