Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	13.05	13.73	13.05	13.05	9,065	-0.60(-4.39%)
Nov 29, 2005	13.65	13.65	13.65	13.65	0	+0.00(+0.00%)
Nov 28, 2005	13.65	13.72	13.44	13.65	7,550	+0.20(+1.48%)
Nov 25, 2005	13.45	13.46	13.42	13.45	3,325	+0.51(+3.95%)
Nov 23, 2005	12.94	13.02	12.88	12.94	11,685	-0.03(-0.23%)
Nov 22, 2005	12.97	12.98	12.71	12.97	10,782	+0.21(+1.64%)
Nov 21, 2005	12.76	12.78	12.55	12.76	9,050	+0.12(+0.95%)
Nov 18, 2005	12.64	12.65	12.49	12.64	56,405	+0.02(+0.19%)
Nov 17, 2005	12.62	12.62	12.43	12.62	8,280	+0.12(+0.93%)
Nov 16, 2005	12.50	12.52	12.38	12.50	26,470	+0.11(+0.87%)
Nov 15, 2005	12.39	12.52	12.35	12.39	8,825	-0.02(-0.13%)
Nov 14, 2005	12.41	12.41	12.18	12.41	28,091	+0.10(+0.80%)
Nov 11, 2005	12.31	12.33	12.07	12.31	28,565	+0.13(+1.07%)
Nov 10, 2005	12.18	12.26	12.00	12.18	43,369	-0.02(-0.15%)
Nov 09, 2005	12.20	12.24	12.09	12.20	21,000	+0.10(+0.82%)
Nov 08, 2005	12.10	12.12	11.95	12.10	13,979	-0.00(-0.01%)
Nov 07, 2005	12.10	12.18	12.00	12.10	33,085	-0.04(-0.29%)
Nov 04, 2005	12.14	12.32	12.13	12.14	7,050	-0.19(-1.57%)
Nov 03, 2005	12.33	12.34	12.24	12.33	14,460	+0.01(+0.07%)
Nov 02, 2005	12.32	12.35	12.13	12.32	42,695	-0.06(-0.48%)
Nov 01, 2005	12.38	12.46	12.25	12.38	29,380	-0.07(-0.53%)
Oct 31, 2005	12.47	13.00	12.42	12.45	34,475	-0.02(-0.19%)
Oct 28, 2005	12.47	12.47	7.865	12.47	18,640	+0.09(+0.73%)
Oct 27, 2005	12.38	12.43	12.30	12.38	21,260	+0.08(+0.62%)
Oct 26, 2005	12.30	12.35	12.21	12.30	43,670	+0.12(+1.01%)
Oct 25, 2005	12.18	12.27	11.75	12.18	12,550	+0.54(+4.61%)
Oct 24, 2005	11.64	11.90	11.64	11.64	17,318	-0.07(-0.60%)
Oct 21, 2005	11.71	11.94	11.71	11.71	24,485	-0.05(-0.40%)
Oct 20, 2005	11.76	11.97	11.55	11.76	27,962	-0.06(-0.48%)
Oct 19, 2005	11.82	12.01	11.70	11.82	27,540	-0.14(-1.18%)
Oct 18, 2005	11.96	12.01	11.91	11.96	34,574	-0.02(-0.18%)
Oct 17, 2005	11.98	12.11	11.85	11.98	48,150	+0.12(+1.05%)
Oct 14, 2005	11.86	11.95	11.75	11.86	39,956	-0.04(-0.38%)
Oct 13, 2005	12.08	12.06	11.70	11.90	83,438	-0.18(-1.47%)
Oct 12, 2005	12.08	12.22	12.00	12.08	71,900	+0.10(+0.81%)
Oct 11, 2005	11.98	12.02	11.85	11.98	62,910	+0.17(+1.45%)
Oct 10, 2005	11.81	11.81	11.81	11.81	0	+0.00(+0.00%)
Oct 07, 2005	11.81	11.93	11.38	11.81	6,800	+0.22(+1.94%)
Oct 06, 2005	11.59	11.59	11.59	11.59	0	+0.11(+0.91%)
Oct 05, 2005	11.48	11.48	11.48	11.48	0	+0.00(+0.00%)
Oct 04, 2005	11.48	11.48	11.48	11.48	0	+0.00(+0.00%)
Oct 03, 2005	11.48	11.48	11.48	11.48	0	+0.00(+0.00%)
Sep 30, 2005	11.48	11.48	11.48	11.48	0	+0.00(+0.00%)
Sep 29, 2005	11.48	11.48	11.48	11.48	0	+0.00(+0.00%)
Sep 28, 2005	11.48	11.48	11.48	11.48	0	+0.00(+0.00%)
Sep 27, 2005	11.48	11.48	11.46	11.48	1,900	-0.09(-0.77%)
Sep 26, 2005	11.57	11.57	11.57	11.57	200	-0.88(-7.04%)
Sep 23, 2005	12.45	12.45	12.45	12.45	0	+0.00(+0.00%)
Sep 22, 2005	12.45	12.45	12.45	12.45	0	+0.00(+0.00%)
Sep 21, 2005	12.45	12.45	12.45	12.45	0	+0.00(+0.00%)
Sep 20, 2005	12.45	12.45	12.45	12.45	2,000	-0.03(-0.20%)
Sep 19, 2005	12.47	12.47	12.47	12.47	800	+0.12(+0.98%)
Sep 16, 2005	12.35	12.35	12.35	12.35	0	+0.00(+0.00%)
Sep 15, 2005	12.35	12.35	12.26	12.35	700	-0.05(-0.38%)
Sep 14, 2005	12.40	12.40	12.33	12.40	800	+0.03(+0.28%)
Sep 13, 2005	12.36	12.40	12.36	12.36	900	+0.03(+0.26%)
Sep 12, 2005	12.33	12.36	12.33	12.33	1,900	-0.14(-1.11%)
Sep 09, 2005	12.47	12.47	12.47	12.47	1,000	+0.36(+2.94%)
Sep 08, 2005	12.11	12.11	12.11	12.11	0	+0.00(+0.00%)
Sep 07, 2005	12.11	12.11	12.11	12.11	0	+0.00(+0.00%)
Sep 06, 2005	12.11	12.11	12.10	12.11	530	-0.07(-0.55%)
Sep 02, 2005	12.18	12.18	12.18	12.18	0	+0.00(+0.00%)

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.