Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	13.29	13.32	13.20	13.20	182,248	+0.05(+0.38%)
Nov 29, 2005	13.29	13.29	13.12	13.15	234,560	-0.04(-0.29%)
Nov 28, 2005	13.16	13.24	13.11	13.19	346,947	+0.22(+1.67%)
Nov 25, 2005	13.05	13.07	12.94	12.97	87,749	-0.01(-0.09%)
Nov 23, 2005	13.01	13.03	12.97	12.98	273,372	+0.05(+0.41%)
Nov 22, 2005	12.84	12.97	12.79	12.93	145,123	+0.01(+0.07%)
Nov 21, 2005	12.98	13.02	12.89	12.92	154,573	+0.05(+0.37%)
Nov 18, 2005	12.80	12.87	12.75	12.87	174,148	+0.10(+0.79%)
Nov 17, 2005	12.71	12.77	12.68	12.77	414,109	-0.02(-0.14%)
Nov 16, 2005	12.82	12.84	12.76	12.79	107,661	-0.11(-0.85%)
Nov 15, 2005	12.71	12.98	12.84	12.90	136,686	+0.16(+1.26%)
Nov 14, 2005	12.74	12.76	12.69	12.74	146,136	-0.11(-0.83%)
Nov 11, 2005	12.77	12.86	12.73	12.85	128,248	-0.13(-1.03%)
Nov 10, 2005	12.92	12.98	12.81	12.98	128,248	+0.09(+0.67%)
Nov 09, 2005	12.80	12.92	12.76	12.89	271,347	+0.06(+0.46%)
Nov 08, 2005	12.78	12.91	12.78	12.84	149,511	-0.07(-0.57%)
Nov 07, 2005	12.81	12.92	12.74	12.91	191,360	+0.11(+0.83%)
Nov 04, 2005	12.89	12.90	12.71	12.80	124,873	-0.19(-1.46%)
Nov 03, 2005	12.86	13.02	12.84	12.99	383,059	+0.32(+2.50%)
Nov 02, 2005	12.55	12.70	12.54	12.68	449,208	+0.10(+0.82%)
Nov 01, 2005	12.47	12.59	12.47	12.57	326,697	-0.02(-0.19%)
Oct 31, 2005	12.58	12.63	12.52	12.60	633,144	-0.25(-1.94%)
Oct 28, 2005	12.65	12.85	12.64	12.84	279,110	+0.50(+4.08%)
Oct 27, 2005	12.47	12.49	12.31	12.34	326,697	+0.41(+3.45%)
Oct 26, 2005	12.09	12.15	11.88	11.93	208,573	-0.17(-1.42%)
Oct 25, 2005	12.24	12.25	12.05	12.10	83,699	-0.17(-1.42%)
Oct 24, 2005	12.16	12.29	12.14	12.28	133,986	+0.18(+1.49%)
Oct 21, 2005	12.22	12.28	12.07	12.09	175,498	-0.03(-0.22%)
Oct 20, 2005	12.15	12.21	12.07	12.12	83,024	-0.20(-1.59%)
Oct 19, 2005	12.18	12.32	12.07	12.32	183,260	-0.05(-0.43%)
Oct 18, 2005	12.32	12.42	12.31	12.37	249,747	+0.06(+0.46%)
Oct 17, 2005	12.23	12.33	12.18	12.31	133,311	-0.01(-0.07%)
Oct 14, 2005	12.22	12.33	12.16	12.32	343,234	+0.32(+2.64%)
Oct 13, 2005	11.96	12.02	11.88	12.01	300,372	-0.13(-1.05%)
Oct 12, 2005	12.24	12.24	12.07	12.13	171,111	-0.16(-1.28%)
Oct 11, 2005	12.38	12.38	12.24	12.29	474,183	-0.04(-0.29%)
Oct 10, 2005	12.39	12.41	12.30	12.33	152,548	+0.07(+0.56%)
Oct 07, 2005	12.28	12.32	12.18	12.26	623,694	-0.23(-1.85%)
Oct 06, 2005	12.51	12.57	12.43	12.49	337,159	-0.04(-0.33%)
Oct 05, 2005	12.55	12.68	12.53	12.53	402,296	-0.01(-0.05%)
Oct 04, 2005	12.60	12.62	12.52	12.54	232,873	+0.01(+0.07%)
Oct 03, 2005	12.58	12.60	12.50	12.53	132,973	-0.05(-0.42%)
Sep 30, 2005	12.51	12.64	12.51	12.58	92,136	+0.01(+0.12%)
Sep 29, 2005	12.58	12.60	12.45	12.57	277,760	-0.07(-0.56%)
Sep 28, 2005	12.67	12.71	12.55	12.64	441,783	-0.20(-1.52%)
Sep 27, 2005	12.77	12.89	12.76	12.83	317,247	-0.31(-2.35%)
Sep 26, 2005	13.06	13.19	13.05	13.14	255,147	+0.05(+0.39%)
Sep 23, 2005	13.09	13.11	13.01	13.09	264,935	-0.05(-0.38%)
Sep 22, 2005	13.15	13.16	13.03	13.14	225,110	+0.03(+0.23%)
Sep 21, 2005	13.10	13.22	13.06	13.11	152,548	-0.15(-1.12%)
Sep 20, 2005	13.26	13.42	13.24	13.26	277,422	+0.07(+0.56%)
Sep 19, 2005	13.22	13.26	13.11	13.19	206,210	-0.13(-0.96%)
Sep 16, 2005	13.23	13.33	13.22	13.31	341,209	-0.05(-0.40%)
Sep 15, 2005	13.58	13.58	13.30	13.37	429,296	-0.54(-3.90%)
Sep 14, 2005	13.93	13.97	13.84	13.91	544,382	+0.09(+0.67%)
Sep 13, 2005	14.07	14.09	13.77	13.82	580,157	-0.91(-6.18%)
Sep 12, 2005	14.81	14.82	14.70	14.73	143,436	-0.03(-0.20%)
Sep 09, 2005	14.73	14.82	14.71	14.76	213,298	+0.06(+0.40%)
Sep 08, 2005	14.88	14.88	14.67	14.70	638,544	-0.01(-0.08%)
Sep 07, 2005	14.86	14.87	14.64	14.71	180,898	-0.15(-1.00%)
Sep 06, 2005	14.82	14.88	14.77	14.86	83,699	+0.09(+0.58%)
Sep 02, 2005	14.73	14.81	14.68	14.77	149,511	+0.25(+1.76%)

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.