Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	14.59	14.76	14.26	14.39	555,377	-0.16(-1.08%)
Nov 29, 2005	14.82	14.95	14.50	14.55	274,192	-0.02(-0.13%)
Nov 28, 2005	14.92	14.92	14.44	14.56	399,783	-0.09(-0.63%)
Nov 25, 2005	14.67	14.90	14.63	14.66	89,555	-0.09(-0.63%)
Nov 23, 2005	14.98	15.04	14.51	14.75	329,365	-0.25(-1.66%)
Nov 22, 2005	15.06	15.16	14.92	15.00	341,489	-0.06(-0.43%)
Nov 21, 2005	15.13	15.39	14.99	15.06	370,681	-0.18(-1.15%)
Nov 18, 2005	15.63	15.63	15.08	15.24	431,436	-0.23(-1.49%)
Nov 17, 2005	13.70	15.73	13.61	15.47	1,240,310	+1.76(+12.85%)
Nov 16, 2005	14.01	14.11	13.68	13.71	453,512	-0.40(-2.81%)
Nov 15, 2005	14.23	14.53	13.75	14.10	568,363	-0.13(-0.91%)
Nov 14, 2005	14.27	14.54	14.21	14.23	381,838	-0.10(-0.71%)
Nov 11, 2005	14.33	14.56	14.25	14.33	265,612	-0.02(-0.13%)
Nov 10, 2005	14.45	14.47	14.09	14.35	377,212	+0.01(+0.06%)
Nov 09, 2005	14.67	14.71	14.30	14.34	249,709	-0.29(-1.95%)
Nov 08, 2005	14.82	14.94	14.38	14.63	175,889	-0.31(-2.10%)
Nov 07, 2005	14.91	15.10	14.90	14.94	199,296	+0.13(+0.87%)
Nov 04, 2005	14.67	14.85	14.51	14.81	232,412	+0.14(+0.94%)
Nov 03, 2005	14.87	15.10	14.56	14.68	293,609	-0.08(-0.56%)
Nov 02, 2005	14.48	14.86	14.44	14.76	235,760	+0.30(+2.11%)
Nov 01, 2005	14.17	14.60	14.15	14.45	274,259	+0.21(+1.49%)
Oct 31, 2005	14.34	14.44	14.21	14.24	402,035	-0.08(-0.58%)
Oct 28, 2005	14.09	14.49	14.07	14.32	443,273	+0.32(+2.31%)
Oct 27, 2005	14.36	14.47	13.94	14.00	222,656	-0.45(-3.13%)
Oct 26, 2005	14.44	14.75	14.27	14.45	316,101	-0.06(-0.38%)
Oct 25, 2005	14.75	14.89	14.25	14.51	253,054	-0.32(-2.18%)
Oct 24, 2005	14.59	14.91	14.57	14.83	244,899	+0.28(+1.90%)
Oct 21, 2005	14.42	14.92	14.38	14.56	293,727	+0.14(+0.96%)
Oct 20, 2005	14.76	14.85	14.23	14.42	357,777	-0.41(-2.74%)
Oct 19, 2005	14.16	14.90	13.91	14.82	454,432	+0.59(+4.15%)
Oct 18, 2005	14.40	14.66	14.15	14.23	301,600	-0.19(-1.34%)
Oct 17, 2005	14.54	14.67	14.15	14.43	332,133	-0.24(-1.64%)
Oct 14, 2005	14.60	14.80	14.46	14.67	324,251	+0.19(+1.34%)
Oct 13, 2005	14.40	14.91	14.33	14.47	489,506	+0.00(+0.00%)
Oct 12, 2005	14.61	15.15	14.19	14.47	340,916	-0.19(-1.32%)
Oct 11, 2005	14.94	15.12	14.63	14.67	308,977	-0.23(-1.55%)
Oct 10, 2005	15.02	15.17	14.66	14.90	247,793	-0.11(-0.74%)
Oct 07, 2005	15.01	15.31	14.89	15.01	221,857	+0.06(+0.37%)
Oct 06, 2005	14.87	15.20	14.63	14.95	307,096	+0.09(+0.62%)
Oct 05, 2005	15.50	15.50	14.84	14.86	237,811	-0.69(-4.45%)
Oct 04, 2005	15.59	15.90	15.50	15.55	341,079	+0.03(+0.18%)
Oct 03, 2005	15.54	15.83	15.40	15.52	426,688	+0.01(+0.06%)
Sep 30, 2005	15.69	15.84	15.40	15.51	326,615	-0.11(-0.71%)
Sep 29, 2005	15.23	15.80	15.23	15.63	381,326	+0.32(+2.11%)
Sep 28, 2005	15.13	15.55	15.02	15.30	398,968	+0.10(+0.67%)
Sep 27, 2005	15.17	15.29	15.04	15.20	317,709	-0.05(-0.30%)
Sep 26, 2005	15.29	15.48	15.00	15.25	412,373	+0.01(+0.06%)
Sep 23, 2005	15.24	15.35	14.97	15.24	354,020	-0.06(-0.36%)
Sep 22, 2005	15.29	15.38	14.81	15.29	375,732	+0.05(+0.30%)
Sep 21, 2005	15.35	15.59	15.23	15.25	417,188	-0.18(-1.14%)
Sep 20, 2005	15.67	15.77	15.14	15.42	654,741	-0.17(-1.07%)
Sep 19, 2005	15.65	15.72	15.39	15.59	626,164	+0.02(+0.12%)
Sep 16, 2005	15.69	15.70	15.20	15.57	667,404	-0.06(-0.35%)
Sep 15, 2005	15.62	15.68	15.47	15.63	324,999	+0.02(+0.12%)
Sep 14, 2005	15.67	15.72	15.46	15.61	339,980	+0.08(+0.53%)
Sep 13, 2005	15.96	15.96	15.49	15.52	363,830	-0.38(-2.38%)
Sep 12, 2005	15.91	16.27	15.65	15.90	587,203	+0.13(+0.82%)
Sep 09, 2005	15.67	15.77	15.59	15.77	366,057	+0.17(+1.06%)
Sep 08, 2005	15.61	15.73	15.49	15.61	389,332	-0.06(-0.35%)
Sep 07, 2005	15.68	15.73	15.53	15.66	473,102	+0.03(+0.18%)
Sep 06, 2005	15.08	15.68	15.08	15.63	947,124	+0.60(+3.99%)
Sep 02, 2005	15.49	15.99	15.00	15.04	1,352,835	-0.54(-3.44%)

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.