Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	14.59	14.76	14.26	14.39	555,394	-0.16(-1.08%)
Nov 29, 2005	14.82	14.95	14.50	14.55	274,201	-0.02(-0.13%)
Nov 28, 2005	14.92	14.92	14.44	14.56	399,796	-0.09(-0.63%)
Nov 25, 2005	14.67	14.90	14.63	14.66	89,558	-0.09(-0.63%)
Nov 23, 2005	14.98	15.04	14.51	14.75	329,375	-0.25(-1.66%)
Nov 22, 2005	15.06	15.15	14.92	15.00	341,499	-0.06(-0.43%)
Nov 21, 2005	15.13	15.39	14.99	15.06	370,692	-0.18(-1.15%)
Nov 18, 2005	15.63	15.63	15.08	15.24	431,450	-0.23(-1.49%)
Nov 17, 2005	13.70	15.73	13.61	15.47	1,240,348	+1.76(+12.85%)
Nov 16, 2005	14.01	14.11	13.68	13.71	453,526	-0.40(-2.81%)
Nov 15, 2005	14.23	14.53	13.75	14.10	568,380	-0.13(-0.91%)
Nov 14, 2005	14.27	14.54	14.20	14.23	381,849	-0.10(-0.71%)
Nov 11, 2005	14.33	14.56	14.25	14.33	265,621	-0.02(-0.13%)
Nov 10, 2005	14.45	14.47	14.09	14.35	377,223	+0.01(+0.06%)
Nov 09, 2005	14.67	14.71	14.30	14.34	249,717	-0.29(-1.95%)
Nov 08, 2005	14.82	14.94	14.38	14.63	175,895	-0.31(-2.10%)
Nov 07, 2005	14.91	15.10	14.90	14.94	199,302	+0.13(+0.87%)
Nov 04, 2005	14.67	14.85	14.51	14.81	232,419	+0.14(+0.94%)
Nov 03, 2005	14.87	15.10	14.56	14.68	293,618	-0.08(-0.56%)
Nov 02, 2005	14.48	14.86	14.44	14.76	235,767	+0.30(+2.11%)
Nov 01, 2005	14.17	14.60	14.15	14.45	274,268	+0.21(+1.49%)
Oct 31, 2005	14.34	14.44	14.21	14.24	402,047	-0.08(-0.58%)
Oct 28, 2005	14.08	14.49	14.07	14.32	443,286	+0.32(+2.31%)
Oct 27, 2005	14.36	14.47	13.94	14.00	222,663	-0.45(-3.13%)
Oct 26, 2005	14.44	14.75	14.27	14.45	316,111	-0.06(-0.38%)
Oct 25, 2005	14.75	14.89	14.25	14.51	253,062	-0.32(-2.18%)
Oct 24, 2005	14.59	14.91	14.57	14.83	244,907	+0.28(+1.90%)
Oct 21, 2005	14.42	14.92	14.38	14.56	293,736	+0.14(+0.96%)
Oct 20, 2005	14.76	14.85	14.23	14.42	357,788	-0.41(-2.74%)
Oct 19, 2005	14.16	14.90	13.91	14.82	454,446	+0.59(+4.15%)
Oct 18, 2005	14.40	14.66	14.15	14.23	301,609	-0.19(-1.34%)
Oct 17, 2005	14.54	14.67	14.15	14.43	332,143	-0.24(-1.64%)
Oct 14, 2005	14.60	14.79	14.46	14.67	324,261	+0.19(+1.34%)
Oct 13, 2005	14.40	14.91	14.33	14.47	489,521	+0.00(+0.00%)
Oct 12, 2005	14.61	15.15	14.19	14.47	340,927	-0.19(-1.32%)
Oct 11, 2005	14.94	15.12	14.63	14.67	308,987	-0.23(-1.55%)
Oct 10, 2005	15.02	15.17	14.66	14.90	247,800	-0.11(-0.74%)
Oct 07, 2005	15.01	15.31	14.89	15.01	221,864	+0.06(+0.37%)
Oct 06, 2005	14.87	15.20	14.63	14.95	307,106	+0.09(+0.62%)
Oct 05, 2005	15.50	15.50	14.84	14.86	237,819	-0.69(-4.45%)
Oct 04, 2005	15.59	15.90	15.50	15.55	341,090	+0.03(+0.18%)
Oct 03, 2005	15.54	15.83	15.40	15.52	426,701	+0.01(+0.06%)
Sep 30, 2005	15.69	15.84	15.40	15.51	326,625	-0.11(-0.71%)
Sep 29, 2005	15.23	15.80	15.23	15.63	381,338	+0.32(+2.11%)
Sep 28, 2005	15.13	15.55	15.02	15.30	398,980	+0.10(+0.67%)
Sep 27, 2005	15.17	15.29	15.03	15.20	317,719	-0.05(-0.30%)
Sep 26, 2005	15.29	15.48	15.00	15.25	412,386	+0.01(+0.06%)
Sep 23, 2005	15.24	15.35	14.97	15.24	354,031	-0.06(-0.36%)
Sep 22, 2005	15.29	15.38	14.81	15.29	375,744	+0.05(+0.30%)
Sep 21, 2005	15.35	15.59	15.23	15.25	417,201	-0.18(-1.14%)
Sep 20, 2005	15.67	15.77	15.14	15.42	654,762	-0.17(-1.06%)
Sep 19, 2005	15.65	15.72	15.39	15.59	626,183	+0.02(+0.12%)
Sep 16, 2005	15.69	15.70	15.20	15.57	667,424	-0.06(-0.35%)
Sep 15, 2005	15.62	15.68	15.47	15.63	325,009	+0.02(+0.12%)
Sep 14, 2005	15.67	15.72	15.46	15.61	339,990	+0.08(+0.53%)
Sep 13, 2005	15.96	15.96	15.49	15.52	363,842	-0.38(-2.38%)
Sep 12, 2005	15.91	16.27	15.65	15.90	587,221	+0.13(+0.82%)
Sep 09, 2005	15.67	15.77	15.59	15.77	366,069	+0.17(+1.06%)
Sep 08, 2005	15.61	15.73	15.49	15.61	389,344	-0.06(-0.35%)
Sep 07, 2005	15.68	15.73	15.53	15.66	473,117	+0.03(+0.18%)
Sep 06, 2005	15.08	15.68	15.08	15.63	947,154	+0.60(+3.99%)
Sep 02, 2005	15.49	15.99	15.00	15.03	1,352,877	-0.53(-3.44%)

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.