Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	13.01	13.04	12.87	13.03	143,173	+0.06(+0.49%)
Nov 29, 2005	13.11	13.18	12.94	12.97	163,471	-0.13(-0.98%)
Nov 28, 2005	13.29	13.29	13.02	13.09	241,824	-0.18(-1.38%)
Nov 25, 2005	13.21	13.28	13.18	13.28	43,650	+0.05(+0.38%)
Nov 23, 2005	13.17	13.28	13.15	13.23	147,102	+0.01(+0.10%)
Nov 22, 2005	13.27	13.28	13.15	13.21	187,042	+0.01(+0.10%)
Nov 21, 2005	13.10	13.29	13.08	13.20	305,553	+0.14(+1.05%)
Nov 18, 2005	13.09	13.15	12.88	13.06	270,415	+0.09(+0.71%)
Nov 17, 2005	13.08	13.09	12.75	12.97	232,439	-0.05(-0.39%)
Nov 16, 2005	12.51	13.02	12.51	13.02	409,005	+0.51(+4.10%)
Nov 15, 2005	13.03	13.03	12.42	12.51	486,485	-0.39(-3.05%)
Nov 14, 2005	13.01	13.04	12.83	12.90	282,419	+0.00(+0.04%)
Nov 11, 2005	12.90	12.99	12.74	12.90	254,919	-0.07(-0.53%)
Nov 10, 2005	13.08	13.16	12.95	12.97	177,003	-0.15(-1.12%)
Nov 09, 2005	13.13	13.24	12.93	13.11	233,967	-0.03(-0.24%)
Nov 08, 2005	13.04	13.20	12.98	13.15	204,066	-0.17(-1.31%)
Nov 07, 2005	13.45	13.53	13.30	13.32	279,363	-0.03(-0.21%)
Nov 04, 2005	13.42	13.63	13.32	13.35	225,673	-0.01(-0.07%)
Nov 03, 2005	13.26	13.45	13.24	13.36	287,220	+0.16(+1.22%)
Nov 02, 2005	13.20	13.41	13.15	13.20	261,903	+0.04(+0.28%)
Nov 01, 2005	13.22	13.36	13.10	13.16	236,367	-0.17(-1.31%)
Oct 31, 2005	13.18	13.40	13.18	13.33	218,034	+0.25(+1.89%)
Oct 28, 2005	13.15	13.21	13.06	13.09	177,003	+0.02(+0.14%)
Oct 27, 2005	13.06	13.33	13.06	13.07	166,963	-0.04(-0.32%)
Oct 26, 2005	13.27	13.27	13.06	13.11	168,491	-0.16(-1.17%)
Oct 25, 2005	13.20	13.34	13.08	13.26	223,490	+0.04(+0.28%)
Oct 24, 2005	13.10	13.29	13.06	13.23	253,609	+0.10(+0.77%)
Oct 21, 2005	13.29	13.31	13.01	13.13	197,082	-0.23(-1.75%)
Oct 20, 2005	13.51	13.58	13.20	13.36	234,403	-0.26(-1.92%)
Oct 19, 2005	13.21	13.63	13.13	13.62	242,478	+0.44(+3.30%)
Oct 18, 2005	13.40	13.51	13.10	13.19	197,300	-0.10(-0.76%)
Oct 17, 2005	13.46	13.74	13.27	13.29	334,363	+0.00(+0.00%)
Oct 14, 2005	13.01	13.38	12.85	13.29	483,211	+0.08(+0.62%)
Oct 13, 2005	14.04	14.04	12.84	13.20	866,027	-0.72(-5.20%)
Oct 12, 2005	14.30	14.35	13.75	13.93	233,094	-0.36(-2.50%)
Oct 11, 2005	14.55	14.55	14.21	14.29	123,967	-0.10(-0.67%)
Oct 10, 2005	14.39	14.53	14.20	14.38	128,769	+0.05(+0.35%)
Oct 07, 2005	14.23	14.39	14.03	14.33	157,578	+0.21(+1.49%)
Oct 06, 2005	14.55	14.66	13.93	14.12	310,355	-0.44(-2.99%)
Oct 05, 2005	14.73	14.82	14.55	14.56	138,808	-0.22(-1.49%)
Oct 04, 2005	14.80	14.91	14.73	14.78	88,610	-0.13(-0.89%)
Oct 03, 2005	14.75	14.91	14.74	14.91	109,562	+0.16(+1.12%)
Sep 30, 2005	14.85	14.91	14.71	14.74	89,920	-0.15(-0.98%)
Sep 29, 2005	14.80	14.91	14.69	14.89	126,804	+0.13(+0.87%)
Sep 28, 2005	14.76	14.79	14.48	14.76	223,490	-0.11(-0.77%)
Sep 27, 2005	14.90	14.96	14.80	14.88	189,006	-0.05(-0.37%)
Sep 26, 2005	14.96	15.06	14.89	14.93	127,241	-0.00(-0.03%)
Sep 23, 2005	14.94	15.12	14.94	14.94	245,970	-0.18(-1.18%)
Sep 22, 2005	15.01	15.23	15.01	15.12	339,819	-0.01(-0.06%)
Sep 21, 2005	15.08	15.14	15.01	15.12	202,102	+0.11(+0.76%)
Sep 20, 2005	15.00	15.12	15.00	15.01	190,752	-0.05(-0.37%)
Sep 19, 2005	15.10	15.12	14.98	15.07	381,287	+0.08(+0.52%)
Sep 16, 2005	14.98	15.12	14.92	14.99	196,427	-0.06(-0.40%)
Sep 15, 2005	14.91	15.12	14.89	15.05	384,561	+0.11(+0.74%)
Sep 14, 2005	15.01	15.05	14.89	14.94	468,807	-0.06(-0.43%)
Sep 13, 2005	15.01	15.01	14.96	15.00	234,403	+0.04(+0.25%)
Sep 12, 2005	15.01	15.07	14.96	14.96	266,486	-0.04(-0.27%)
Sep 09, 2005	14.96	15.05	14.96	15.01	241,387	+0.05(+0.31%)
Sep 08, 2005	15.12	15.12	14.96	14.96	1,869,990	-0.16(-1.06%)
Sep 07, 2005	15.46	15.47	15.12	15.12	336,327	-0.46(-2.94%)
Sep 06, 2005	15.58	15.58	15.28	15.58	135,316	+0.09(+0.56%)
Sep 02, 2005	15.53	15.56	15.34	15.49	72,023	+0.03(+0.18%)

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.