Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	13.60	13.98	13.52	13.95	462,191	+0.45(+3.35%)
Nov 29, 2005	13.36	13.62	13.32	13.50	200,524	+0.15(+1.09%)
Nov 28, 2005	13.66	13.74	13.35	13.35	202,633	-0.35(-2.55%)
Nov 25, 2005	13.68	13.73	13.45	13.70	70,745	+0.03(+0.19%)
Nov 23, 2005	13.58	13.71	13.53	13.68	282,749	+0.02(+0.13%)
Nov 22, 2005	13.68	13.75	13.52	13.66	272,442	-0.10(-0.74%)
Nov 21, 2005	13.75	13.81	13.58	13.76	223,716	+0.10(+0.75%)
Nov 18, 2005	13.65	13.79	13.53	13.66	193,848	+0.01(+0.06%)
Nov 17, 2005	13.52	13.74	13.44	13.65	182,252	+0.17(+1.27%)
Nov 16, 2005	13.51	13.58	13.27	13.48	151,916	-0.07(-0.50%)
Nov 15, 2005	13.69	13.75	13.43	13.55	207,669	-0.21(-1.55%)
Nov 14, 2005	13.95	13.95	13.61	13.76	148,051	-0.12(-0.86%)
Nov 11, 2005	13.73	13.96	13.72	13.88	113,029	+0.06(+0.43%)
Nov 10, 2005	13.88	13.93	13.57	13.82	224,185	-0.08(-0.55%)
Nov 09, 2005	13.80	14.01	13.68	13.90	170,657	+0.06(+0.43%)
Nov 08, 2005	13.75	13.86	13.59	13.84	201,930	-0.03(-0.25%)
Nov 07, 2005	13.92	14.08	13.80	13.87	216,923	-0.03(-0.25%)
Nov 04, 2005	13.87	14.00	13.77	13.91	118,066	+0.00(+0.00%)
Nov 03, 2005	14.01	14.13	13.89	13.91	364,505	-0.09(-0.67%)
Nov 02, 2005	13.68	14.01	13.68	14.00	294,462	+0.28(+2.05%)
Nov 01, 2005	13.74	13.87	13.52	13.72	259,440	-0.13(-0.93%)
Oct 31, 2005	13.87	14.09	13.82	13.85	302,778	+0.10(+0.75%)
Oct 28, 2005	13.92	13.97	13.46	13.75	281,461	+0.06(+0.44%)
Oct 27, 2005	13.86	14.01	13.61	13.69	170,891	-0.25(-1.78%)
Oct 26, 2005	13.82	14.09	13.79	13.93	190,100	+0.01(+0.06%)
Oct 25, 2005	14.03	14.17	13.66	13.92	205,678	-0.21(-1.51%)
Oct 24, 2005	13.83	14.16	13.83	14.14	159,646	+0.35(+2.54%)
Oct 21, 2005	13.84	14.10	13.75	13.79	174,990	-0.04(-0.31%)
Oct 20, 2005	13.99	14.13	13.58	13.83	210,012	-0.29(-2.06%)
Oct 19, 2005	13.89	14.12	13.52	14.12	258,972	+0.25(+1.78%)
Oct 18, 2005	13.83	14.00	13.63	13.87	346,233	+0.12(+0.87%)
Oct 17, 2005	13.54	13.75	13.37	13.75	249,250	+0.25(+1.83%)
Oct 14, 2005	13.41	13.57	13.24	13.51	242,340	+0.10(+0.76%)
Oct 13, 2005	13.19	13.49	13.15	13.40	260,377	+0.16(+1.22%)
Oct 12, 2005	13.11	13.34	12.94	13.24	326,790	+0.15(+1.17%)
Oct 11, 2005	13.78	13.78	13.07	13.09	398,355	-0.69(-5.02%)
Oct 10, 2005	14.04	14.04	13.69	13.78	209,426	-0.26(-1.82%)
Oct 07, 2005	14.04	14.14	13.92	14.04	121,697	+0.03(+0.24%)
Oct 06, 2005	13.98	14.19	13.79	14.00	228,167	+0.03(+0.24%)
Oct 05, 2005	14.37	14.39	13.97	13.97	208,958	-0.48(-3.31%)
Oct 04, 2005	14.60	14.60	14.39	14.45	268,108	-0.15(-1.05%)
Oct 03, 2005	14.54	14.64	14.46	14.60	260,377	+0.01(+0.06%)
Sep 30, 2005	14.53	14.64	14.45	14.59	211,066	+0.06(+0.41%)
Sep 29, 2005	14.22	14.53	13.99	14.53	252,178	+0.36(+2.53%)
Sep 28, 2005	14.68	14.68	14.16	14.17	498,618	-0.50(-3.43%)
Sep 27, 2005	14.33	14.89	14.30	14.68	346,350	+0.35(+2.44%)
Sep 26, 2005	14.83	14.87	14.27	14.33	199,587	-0.42(-2.84%)
Sep 23, 2005	14.54	14.83	14.09	14.74	277,361	+0.21(+1.47%)
Sep 22, 2005	14.57	14.66	14.39	14.53	167,611	-0.04(-0.29%)
Sep 21, 2005	14.38	14.71	14.16	14.57	250,304	+0.09(+0.65%)
Sep 20, 2005	14.65	15.00	14.48	14.48	314,960	-0.06(-0.41%)
Sep 19, 2005	14.82	14.85	14.51	14.54	137,626	-0.28(-1.90%)
Sep 16, 2005	14.70	14.98	14.70	14.82	532,468	+0.19(+1.28%)
Sep 15, 2005	14.76	14.91	14.52	14.63	91,360	-0.08(-0.52%)
Sep 14, 2005	14.92	15.03	14.62	14.71	173,233	-0.16(-1.09%)
Sep 13, 2005	14.91	15.08	14.72	14.87	152,267	-0.17(-1.13%)
Sep 12, 2005	15.02	15.15	14.89	15.04	189,046	-0.05(-0.34%)
Sep 09, 2005	14.83	15.09	14.77	15.09	131,770	+0.35(+2.37%)
Sep 08, 2005	14.89	14.90	14.61	14.74	114,083	-0.30(-1.99%)
Sep 07, 2005	14.86	15.07	14.78	15.04	162,106	+0.08(+0.51%)
Sep 06, 2005	14.67	15.15	14.62	14.97	217,040	+0.44(+3.06%)
Sep 02, 2005	14.95	14.95	14.49	14.52	130,481	-0.31(-2.07%)

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.