Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	13.02	13.46	12.72	13.43	3,156,301	+0.74(+5.82%)
Nov 29, 2005	12.69	12.79	12.65	12.69	566,088	+0.04(+0.32%)
Nov 28, 2005	12.75	12.76	12.61	12.65	759,264	-0.06(-0.47%)
Nov 25, 2005	12.71	12.73	12.65	12.71	181,227	+0.04(+0.35%)
Nov 23, 2005	12.51	12.75	12.50	12.67	601,686	+0.12(+0.99%)
Nov 22, 2005	12.45	12.57	12.45	12.55	506,840	+0.01(+0.06%)
Nov 21, 2005	12.11	12.54	12.02	12.54	963,644	+0.43(+3.55%)
Nov 18, 2005	12.15	12.17	12.03	12.11	1,214,575	-0.04(-0.33%)
Nov 17, 2005	12.29	12.29	12.05	12.15	1,019,655	-0.11(-0.92%)
Nov 16, 2005	12.34	12.41	12.17	12.26	624,588	-0.07(-0.55%)
Nov 15, 2005	12.47	12.52	12.23	12.33	701,013	-0.16(-1.32%)
Nov 14, 2005	12.61	12.62	12.43	12.49	565,839	-0.11(-0.89%)
Nov 11, 2005	12.55	12.62	12.46	12.61	667,406	+0.10(+0.84%)
Nov 10, 2005	12.63	12.63	12.43	12.50	617,369	-0.09(-0.73%)
Nov 09, 2005	12.42	12.65	12.42	12.59	444,854	+0.20(+1.59%)
Nov 08, 2005	12.46	12.46	12.31	12.40	373,906	-0.14(-1.12%)
Nov 07, 2005	12.46	12.55	12.34	12.54	400,543	+0.08(+0.64%)
Nov 04, 2005	12.42	12.53	12.35	12.46	640,769	+0.03(+0.26%)
Nov 03, 2005	12.63	12.63	12.21	12.42	792,622	-0.19(-1.53%)
Nov 02, 2005	12.47	12.65	12.46	12.62	358,970	+0.10(+0.83%)
Nov 01, 2005	12.49	12.59	12.40	12.51	593,720	-0.04(-0.32%)
Oct 31, 2005	12.23	12.57	12.20	12.55	840,170	+0.35(+2.90%)
Oct 28, 2005	12.08	12.21	12.05	12.20	412,243	+0.15(+1.23%)
Oct 27, 2005	12.05	12.08	11.95	12.05	421,454	-0.03(-0.23%)
Oct 26, 2005	12.04	12.20	11.99	12.08	238,483	-0.05(-0.40%)
Oct 25, 2005	12.23	12.31	12.01	12.13	367,434	-0.20(-1.66%)
Oct 24, 2005	12.15	12.35	12.14	12.33	310,925	+0.21(+1.76%)
Oct 21, 2005	11.93	12.18	11.93	12.12	416,226	+0.09(+0.77%)
Oct 20, 2005	12.29	12.36	11.95	12.03	590,484	-0.31(-2.51%)
Oct 19, 2005	12.09	12.36	12.03	12.34	531,485	+0.21(+1.76%)
Oct 18, 2005	12.30	12.36	12.12	12.12	750,303	-0.17(-1.41%)
Oct 17, 2005	12.18	12.31	12.06	12.30	447,343	+0.10(+0.82%)
Oct 14, 2005	12.09	12.20	12.06	12.20	808,803	+0.17(+1.44%)
Oct 13, 2005	11.97	12.09	11.90	12.02	846,393	+0.06(+0.47%)
Oct 12, 2005	12.03	12.19	11.93	11.97	525,262	-0.12(-1.00%)
Oct 11, 2005	12.07	12.20	12.07	12.09	679,604	+0.04(+0.33%)
Oct 10, 2005	12.43	12.43	12.03	12.05	597,205	-0.00(-0.03%)
Oct 07, 2005	12.10	12.21	12.01	12.05	498,376	-0.02(-0.17%)
Oct 06, 2005	12.12	12.17	11.97	12.07	531,983	-0.04(-0.33%)
Oct 05, 2005	12.29	12.34	12.09	12.11	557,873	-0.20(-1.66%)
Oct 04, 2005	12.51	12.60	12.32	12.32	397,805	-0.16(-1.29%)
Oct 03, 2005	12.27	12.49	12.27	12.48	794,365	+0.21(+1.74%)
Sep 30, 2005	12.14	12.38	12.10	12.26	603,428	+0.12(+0.96%)
Sep 29, 2005	11.93	12.17	11.89	12.15	837,431	+0.23(+1.96%)
Sep 28, 2005	12.02	12.08	11.86	11.91	757,024	-0.10(-0.87%)
Sep 27, 2005	11.95	12.06	11.90	12.02	745,573	+0.13(+1.08%)
Sep 26, 2005	11.95	12.02	11.87	11.89	781,420	-0.02(-0.20%)
Sep 23, 2005	11.89	11.99	11.79	11.91	773,454	-0.02(-0.20%)
Sep 22, 2005	11.93	12.01	11.73	11.94	2,186,185	+0.29(+2.48%)
Sep 21, 2005	11.49	11.73	11.49	11.65	1,603,169	+0.12(+1.05%)
Sep 20, 2005	11.67	11.76	11.51	11.53	671,887	-0.12(-1.07%)
Sep 19, 2005	11.69	11.75	11.57	11.65	644,503	-0.08(-0.65%)
Sep 16, 2005	11.88	11.91	11.71	11.73	1,332,821	-0.19(-1.62%)
Sep 15, 2005	11.59	11.99	11.59	11.92	1,457,290	+0.14(+1.23%)
Sep 14, 2005	11.96	12.05	11.52	11.78	1,116,243	-0.22(-1.87%)
Sep 13, 2005	12.12	12.24	11.99	12.00	425,437	-0.19(-1.58%)
Sep 12, 2005	12.19	12.21	11.99	12.20	420,458	-0.08(-0.65%)
Sep 09, 2005	12.04	12.30	12.04	12.28	480,701	+0.21(+1.76%)
Sep 08, 2005	12.25	12.26	12.01	12.06	530,738	-0.27(-2.15%)
Sep 07, 2005	12.18	12.47	12.18	12.33	517,295	-0.07(-0.55%)
Sep 06, 2005	12.28	12.48	12.28	12.40	368,679	+0.12(+0.98%)
Sep 02, 2005	12.28	12.37	12.25	12.28	252,175	+0.02(+0.13%)

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.