Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	15.57	15.75	15.46	15.50	190,035	-0.12(-0.78%)
Nov 29, 2005	15.92	16.18	15.46	15.62	237,574	-0.24(-1.53%)
Nov 28, 2005	16.59	16.59	15.66	15.87	191,806	-0.78(-4.66%)
Nov 25, 2005	16.61	16.64	16.45	16.64	26,034	+0.13(+0.79%)
Nov 23, 2005	16.73	16.74	16.45	16.51	206,002	-0.31(-1.83%)
Nov 22, 2005	16.74	16.82	16.54	16.82	222,728	+0.12(+0.73%)
Nov 21, 2005	16.58	16.76	16.18	16.70	213,472	+0.01(+0.06%)
Nov 18, 2005	16.91	16.92	16.39	16.69	174,480	-0.09(-0.56%)
Nov 17, 2005	16.77	16.89	16.64	16.78	99,399	+0.08(+0.50%)
Nov 16, 2005	16.83	16.88	16.29	16.70	152,519	-0.12(-0.72%)
Nov 15, 2005	17.44	17.47	16.69	16.82	122,413	-0.70(-4.00%)
Nov 14, 2005	17.00	17.64	17.00	17.52	238,665	+0.44(+2.57%)
Nov 11, 2005	17.24	17.31	17.01	17.08	84,324	-0.18(-1.03%)
Nov 10, 2005	16.45	17.33	16.45	17.26	302,096	+0.21(+1.21%)
Nov 09, 2005	16.31	17.14	16.17	17.05	309,570	+0.76(+4.64%)
Nov 08, 2005	15.32	16.31	15.10	16.30	508,071	+0.94(+6.15%)
Nov 07, 2005	15.74	15.85	15.19	15.35	356,924	-0.32(-2.03%)
Nov 04, 2005	15.88	15.93	15.48	15.67	218,336	-0.21(-1.35%)
Nov 03, 2005	15.79	16.07	15.76	15.88	281,826	-0.14(-0.87%)
Nov 02, 2005	16.07	16.38	15.74	16.03	404,870	-0.07(-0.46%)
Nov 01, 2005	16.07	16.17	15.98	16.10	208,465	+0.03(+0.17%)
Oct 31, 2005	15.82	16.32	15.81	16.07	233,407	+0.36(+2.32%)
Oct 28, 2005	15.70	15.87	15.59	15.71	411,314	+0.01(+0.06%)
Oct 27, 2005	15.79	15.86	15.46	15.70	381,301	-0.04(-0.24%)
Oct 26, 2005	15.88	15.98	15.59	15.74	666,968	-0.21(-1.35%)
Oct 25, 2005	13.74	16.30	13.74	15.95	1,721,943	+2.44(+18.05%)
Oct 24, 2005	13.24	13.52	13.24	13.51	173,820	+0.31(+2.34%)
Oct 21, 2005	13.10	13.21	12.94	13.20	72,391	+0.01(+0.07%)
Oct 20, 2005	13.32	13.32	13.04	13.19	109,957	-0.07(-0.49%)
Oct 19, 2005	12.79	13.28	12.55	13.26	325,567	+0.44(+3.43%)
Oct 18, 2005	12.74	13.03	12.64	12.82	86,276	-0.01(-0.07%)
Oct 17, 2005	12.68	12.85	12.57	12.83	89,362	+0.12(+0.96%)
Oct 14, 2005	12.62	12.71	12.41	12.71	49,087	+0.15(+1.19%)
Oct 13, 2005	12.36	12.73	12.33	12.56	78,053	+0.23(+1.90%)
Oct 12, 2005	12.38	12.46	12.18	12.32	116,924	-0.04(-0.30%)
Oct 11, 2005	12.54	12.67	12.17	12.36	130,543	-0.20(-1.56%)
Oct 10, 2005	12.87	12.99	12.39	12.56	300,709	-0.34(-2.61%)
Oct 07, 2005	12.89	13.08	12.78	12.89	126,516	+0.05(+0.36%)
Oct 06, 2005	12.69	13.04	12.33	12.85	166,953	+0.17(+1.33%)
Oct 05, 2005	13.06	13.07	12.54	12.68	180,978	-0.31(-2.37%)
Oct 04, 2005	12.95	13.38	12.94	12.99	264,120	+0.21(+1.68%)
Oct 03, 2005	12.19	12.84	12.01	12.77	174,612	+0.58(+4.75%)
Sep 30, 2005	12.05	12.19	11.99	12.19	65,916	+0.07(+0.54%)
Sep 29, 2005	12.15	12.15	11.82	12.13	99,625	-0.02(-0.15%)
Sep 28, 2005	12.24	12.27	12.04	12.15	112,162	-0.06(-0.50%)
Sep 27, 2005	12.04	12.41	11.94	12.21	80,309	+0.25(+2.07%)
Sep 26, 2005	12.30	12.31	11.88	11.96	172,913	-0.25(-2.07%)
Sep 23, 2005	12.21	12.36	12.00	12.21	78,349	+0.11(+0.93%)
Sep 22, 2005	12.10	12.15	11.68	12.10	117,155	+0.38(+3.27%)
Sep 21, 2005	12.11	12.11	11.42	11.72	176,521	-0.45(-3.69%)
Sep 20, 2005	12.04	12.25	11.92	12.17	109,907	+0.07(+0.54%)
Sep 19, 2005	12.16	12.17	12.07	12.10	33,179	-0.10(-0.84%)
Sep 16, 2005	12.21	12.21	11.87	12.20	138,138	+0.07(+0.62%)
Sep 15, 2005	12.06	12.23	11.87	12.13	55,076	+0.07(+0.62%)
Sep 14, 2005	12.12	12.28	11.86	12.05	87,220	-0.14(-1.15%)
Sep 13, 2005	12.25	12.35	12.02	12.19	86,057	-0.14(-1.14%)
Sep 12, 2005	11.87	12.57	11.85	12.33	179,707	+0.53(+4.51%)
Sep 09, 2005	11.54	11.84	11.49	11.80	85,510	+0.26(+2.27%)
Sep 08, 2005	11.41	11.55	11.20	11.54	84,995	+0.07(+0.65%)
Sep 07, 2005	11.38	11.58	11.31	11.47	165,247	+0.09(+0.82%)
Sep 06, 2005	10.92	11.37	10.90	11.37	107,920	+0.37(+3.40%)
Sep 02, 2005	10.98	11.21	10.96	11.00	73,934	-0.02(-0.17%)

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.