Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	14.41	14.86	14.41	14.79	99,595	+0.38(+2.60%)
Nov 29, 2005	14.76	14.76	14.26	14.41	120,580	-0.47(-3.13%)
Nov 28, 2005	15.10	15.12	14.83	14.88	33,975	-0.29(-1.88%)
Nov 25, 2005	15.21	15.21	15.15	15.16	6,661	+0.03(+0.18%)
Nov 23, 2005	15.31	15.42	15.13	15.13	24,649	-0.24(-1.54%)
Nov 22, 2005	15.19	15.52	15.19	15.37	72,281	+0.24(+1.59%)
Nov 21, 2005	14.86	15.19	14.86	15.13	111,253	-0.01(-0.10%)
Nov 18, 2005	15.42	15.42	14.98	15.15	56,959	-0.36(-2.32%)
Nov 17, 2005	15.43	15.73	15.43	15.51	87,270	+0.14(+0.90%)
Nov 16, 2005	15.13	15.37	15.09	15.37	43,635	+0.31(+2.07%)
Nov 15, 2005	15.10	15.10	14.95	15.06	60,623	-0.05(-0.32%)
Nov 14, 2005	15.07	15.16	14.94	15.10	84,273	+0.17(+1.17%)
Nov 11, 2005	15.09	15.19	14.41	14.93	177,206	-0.08(-0.54%)
Nov 10, 2005	15.82	15.82	14.76	15.01	222,507	-0.81(-5.10%)
Nov 09, 2005	15.89	15.89	15.70	15.82	42,636	-0.06(-0.36%)
Nov 08, 2005	15.46	15.94	15.33	15.88	59,624	+0.40(+2.58%)
Nov 07, 2005	16.03	16.03	15.41	15.48	85,605	-0.53(-3.30%)
Nov 04, 2005	16.33	16.33	16.00	16.00	48,631	-0.36(-2.22%)
Nov 03, 2005	15.82	16.41	15.75	16.37	72,614	+0.48(+3.02%)
Nov 02, 2005	15.75	16.15	15.75	15.89	73,947	+0.08(+0.49%)
Nov 01, 2005	15.58	15.82	15.49	15.81	48,964	+0.08(+0.52%)
Oct 31, 2005	15.91	15.91	15.67	15.73	61,955	-0.20(-1.28%)
Oct 28, 2005	16.21	16.31	15.79	15.93	132,238	-0.28(-1.72%)
Oct 27, 2005	16.51	16.51	16.20	16.21	56,293	+0.04(+0.26%)
Oct 26, 2005	16.51	16.81	16.17	16.17	114,917	-0.12(-0.72%)
Oct 25, 2005	15.91	16.39	15.85	16.29	95,265	+0.82(+5.27%)
Oct 24, 2005	14.82	15.60	14.73	15.47	98,929	+0.65(+4.38%)
Oct 21, 2005	13.88	14.92	13.81	14.82	161,551	+0.72(+5.09%)
Oct 20, 2005	14.35	14.49	14.02	14.10	127,242	-0.42(-2.89%)
Oct 19, 2005	14.83	14.85	14.35	14.52	84,939	-0.38(-2.56%)
Oct 18, 2005	15.06	15.07	14.91	14.91	48,964	-0.11(-0.76%)
Oct 17, 2005	14.89	15.14	14.89	15.02	81,275	+0.37(+2.50%)
Oct 14, 2005	14.90	14.90	14.04	14.65	222,174	-0.25(-1.67%)
Oct 13, 2005	15.76	15.84	14.46	14.90	220,508	-0.89(-5.61%)
Oct 12, 2005	15.90	16.01	15.78	15.79	44,634	-0.02(-0.11%)
Oct 11, 2005	15.69	16.12	15.69	15.81	95,265	+0.27(+1.76%)
Oct 10, 2005	15.91	15.91	15.46	15.53	33,309	-0.38(-2.41%)
Oct 07, 2005	15.46	16.00	15.31	15.92	141,898	+0.59(+3.88%)
Oct 06, 2005	16.37	16.37	15.16	15.32	224,839	-1.17(-7.10%)
Oct 05, 2005	16.38	16.66	16.21	16.49	97,929	+0.03(+0.16%)
Oct 04, 2005	17.23	17.23	15.91	16.47	196,526	-0.77(-4.44%)
Oct 03, 2005	16.38	17.71	16.36	17.23	175,874	+0.93(+5.71%)
Sep 30, 2005	16.32	16.72	16.21	16.30	78,943	+0.01(+0.07%)
Sep 29, 2005	16.36	16.91	16.14	16.29	120,580	+0.15(+0.95%)
Sep 28, 2005	15.70	16.36	15.70	16.14	108,255	+0.47(+2.97%)
Sep 27, 2005	15.25	16.47	15.24	15.67	156,887	+0.35(+2.25%)
Sep 26, 2005	15.09	15.38	14.71	15.33	95,931	+0.44(+2.97%)
Sep 23, 2005	14.88	15.12	14.88	14.88	40,970	-0.13(-0.84%)
Sep 22, 2005	15.04	15.19	14.85	15.01	67,951	+0.09(+0.58%)
Sep 21, 2005	14.65	15.24	14.65	14.92	109,255	+0.42(+2.92%)
Sep 20, 2005	14.19	14.63	14.11	14.50	79,276	+0.24(+1.68%)
Sep 19, 2005	13.70	14.39	13.70	14.26	92,933	+0.49(+3.55%)
Sep 16, 2005	13.58	13.81	13.52	13.77	36,973	+0.16(+1.15%)
Sep 15, 2005	13.57	13.73	13.54	13.61	21,318	+0.09(+0.67%)
Sep 14, 2005	13.55	13.73	13.51	13.52	45,967	+0.01(+0.11%)
Sep 13, 2005	13.61	13.61	13.46	13.51	76,611	-0.17(-1.25%)
Sep 12, 2005	13.90	13.98	13.57	13.68	52,962	-0.01(-0.09%)
Sep 09, 2005	13.58	13.83	13.57	13.69	41,969	+0.18(+1.33%)
Sep 08, 2005	13.69	13.81	13.50	13.51	44,634	-0.15(-1.08%)
Sep 07, 2005	13.21	13.70	13.21	13.66	59,624	+0.23(+1.68%)
Sep 06, 2005	13.28	13.46	13.23	13.43	35,641	+0.15(+1.13%)
Sep 02, 2005	13.99	14.00	13.25	13.28	73,280	-0.63(-4.55%)

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.