Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	14.53	14.70	14.20	14.33	557,721	-0.16(-1.08%)
Nov 29, 2005	14.76	14.89	14.44	14.49	275,349	-0.02(-0.13%)
Nov 28, 2005	14.86	14.86	14.38	14.50	401,470	-0.09(-0.63%)
Nov 25, 2005	14.60	14.83	14.57	14.60	89,933	-0.09(-0.63%)
Nov 23, 2005	14.92	14.98	14.45	14.69	330,755	-0.25(-1.66%)
Nov 22, 2005	15.00	15.09	14.86	14.94	342,930	-0.06(-0.43%)
Nov 21, 2005	15.06	15.32	14.93	15.00	372,245	-0.17(-1.15%)
Nov 18, 2005	15.56	15.56	15.02	15.17	433,257	-0.23(-1.49%)
Nov 17, 2005	13.64	15.66	13.56	15.40	1,245,543	+1.75(+12.85%)
Nov 16, 2005	13.95	14.05	13.62	13.65	455,426	-0.39(-2.81%)
Nov 15, 2005	14.17	14.47	13.70	14.04	570,761	-0.13(-0.91%)
Nov 14, 2005	14.21	14.48	14.15	14.17	383,449	-0.10(-0.71%)
Nov 11, 2005	14.27	14.49	14.19	14.27	266,733	-0.02(-0.13%)
Nov 10, 2005	14.39	14.41	14.04	14.29	378,803	+0.01(+0.06%)
Nov 09, 2005	14.60	14.65	14.24	14.28	250,763	-0.28(-1.95%)
Nov 08, 2005	14.76	14.88	14.32	14.57	176,632	-0.31(-2.10%)
Nov 07, 2005	14.84	15.04	14.83	14.88	200,136	+0.13(+0.87%)
Nov 04, 2005	14.60	14.79	14.45	14.75	233,393	+0.14(+0.94%)
Nov 03, 2005	14.81	15.04	14.49	14.61	294,848	-0.08(-0.56%)
Nov 02, 2005	14.42	14.80	14.38	14.70	236,755	+0.30(+2.11%)
Nov 01, 2005	14.11	14.54	14.09	14.39	275,416	+0.21(+1.49%)
Oct 31, 2005	14.28	14.38	14.15	14.18	403,731	-0.08(-0.58%)
Oct 28, 2005	14.03	14.43	14.01	14.26	445,143	+0.32(+2.31%)
Oct 27, 2005	14.30	14.41	13.88	13.94	223,596	-0.45(-3.13%)
Oct 26, 2005	14.38	14.69	14.21	14.39	317,435	-0.06(-0.38%)
Oct 25, 2005	14.69	14.83	14.19	14.45	254,122	-0.32(-2.18%)
Oct 24, 2005	14.53	14.84	14.51	14.77	245,932	+0.28(+1.90%)
Oct 21, 2005	14.36	14.86	14.32	14.49	294,966	+0.14(+0.96%)
Oct 20, 2005	14.70	14.79	14.17	14.36	359,286	-0.40(-2.74%)
Oct 19, 2005	14.10	14.83	13.85	14.76	456,349	+0.59(+4.15%)
Oct 18, 2005	14.34	14.60	14.09	14.17	302,872	-0.19(-1.34%)
Oct 17, 2005	14.48	14.60	14.09	14.37	333,534	-0.24(-1.64%)
Oct 14, 2005	14.54	14.73	14.40	14.60	325,619	+0.19(+1.34%)
Oct 13, 2005	14.34	14.84	14.27	14.41	491,571	+0.00(+0.00%)
Oct 12, 2005	14.55	15.08	14.13	14.41	342,355	-0.19(-1.32%)
Oct 11, 2005	14.88	15.05	14.57	14.60	310,281	-0.23(-1.55%)
Oct 10, 2005	14.95	15.11	14.60	14.83	248,838	-0.11(-0.74%)
Oct 07, 2005	14.94	15.25	14.83	14.94	222,793	+0.06(+0.37%)
Oct 06, 2005	14.81	15.14	14.57	14.89	308,392	+0.09(+0.62%)
Oct 05, 2005	15.43	15.43	14.78	14.80	238,815	-0.69(-4.45%)
Oct 04, 2005	15.52	15.84	15.43	15.49	342,518	+0.03(+0.18%)
Oct 03, 2005	15.48	15.76	15.34	15.46	428,488	+0.01(+0.06%)
Sep 30, 2005	15.62	15.77	15.34	15.45	327,993	-0.11(-0.71%)
Sep 29, 2005	15.16	15.73	15.16	15.56	382,935	+0.32(+2.11%)
Sep 28, 2005	15.06	15.49	14.95	15.24	400,651	+0.10(+0.67%)
Sep 27, 2005	15.11	15.23	14.97	15.14	319,049	-0.05(-0.30%)
Sep 26, 2005	15.23	15.41	14.94	15.18	414,113	+0.01(+0.06%)
Sep 23, 2005	15.17	15.28	14.91	15.17	355,514	-0.06(-0.36%)
Sep 22, 2005	15.23	15.31	14.75	15.23	377,317	+0.05(+0.30%)
Sep 21, 2005	15.28	15.52	15.16	15.18	418,948	-0.17(-1.14%)
Sep 20, 2005	15.61	15.71	15.07	15.36	657,504	-0.17(-1.07%)
Sep 19, 2005	15.59	15.65	15.33	15.52	628,806	+0.02(+0.12%)
Sep 16, 2005	15.62	15.63	15.14	15.50	670,220	-0.06(-0.35%)
Sep 15, 2005	15.55	15.62	15.40	15.56	326,371	+0.02(+0.12%)
Sep 14, 2005	15.61	15.65	15.39	15.54	341,414	+0.08(+0.53%)
Sep 13, 2005	15.89	15.89	15.42	15.46	365,366	-0.38(-2.38%)
Sep 12, 2005	15.84	16.20	15.59	15.84	589,680	+0.13(+0.82%)
Sep 09, 2005	15.61	15.71	15.52	15.71	367,602	+0.17(+1.06%)
Sep 08, 2005	15.54	15.66	15.42	15.54	390,975	-0.06(-0.35%)
Sep 07, 2005	15.62	15.66	15.47	15.60	475,098	+0.03(+0.18%)
Sep 06, 2005	15.02	15.62	15.02	15.57	951,121	+0.60(+3.99%)
Sep 02, 2005	15.42	15.93	14.94	14.97	1,358,543	-0.53(-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.