Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	15.34	15.46	15.20	15.23	211,677	-0.09(-0.58%)
Nov 29, 2005	15.39	15.48	15.31	15.32	291,651	+0.01(+0.04%)
Nov 28, 2005	15.42	15.62	15.29	15.32	502,988	-0.21(-1.38%)
Nov 25, 2005	15.40	15.53	15.31	15.53	382,856	+0.59(+3.95%)
Nov 23, 2005	14.89	15.02	14.77	14.94	328,405	+0.05(+0.34%)
Nov 22, 2005	14.68	14.98	14.62	14.89	538,040	+0.23(+1.54%)
Nov 21, 2005	14.46	14.67	14.41	14.66	323,981	+0.34(+2.38%)
Nov 18, 2005	14.37	14.42	14.32	14.32	334,871	-0.06(-0.41%)
Nov 17, 2005	14.31	14.40	14.31	14.38	151,100	+0.09(+0.62%)
Nov 16, 2005	14.27	14.35	14.25	14.29	119,110	-0.00(-0.02%)
Nov 15, 2005	14.27	14.30	14.20	14.30	178,666	+0.02(+0.14%)
Nov 14, 2005	14.32	14.34	14.20	14.27	155,865	-0.11(-0.80%)
Nov 11, 2005	14.31	14.39	14.28	14.39	112,304	+0.08(+0.55%)
Nov 10, 2005	14.23	14.39	14.20	14.31	301,180	+0.11(+0.74%)
Nov 09, 2005	13.91	14.21	13.90	14.20	631,968	+0.26(+1.88%)
Nov 08, 2005	13.89	13.98	13.85	13.94	240,604	-0.01(-0.11%)
Nov 07, 2005	13.89	13.99	13.87	13.96	129,660	+0.06(+0.42%)
Nov 04, 2005	13.86	13.94	13.81	13.90	163,692	+0.04(+0.28%)
Nov 03, 2005	13.96	13.96	13.81	13.86	219,844	-0.08(-0.55%)
Nov 02, 2005	13.89	13.96	13.86	13.94	188,875	+0.02(+0.13%)
Nov 01, 2005	13.88	13.95	13.80	13.92	151,100	+0.02(+0.13%)
Oct 31, 2005	13.86	13.99	13.86	13.90	162,671	+0.08(+0.57%)
Oct 28, 2005	13.83	13.84	13.75	13.82	297,777	-0.01(-0.04%)
Oct 27, 2005	13.85	13.93	13.74	13.83	192,619	+0.01(+0.09%)
Oct 26, 2005	13.75	13.88	13.74	13.82	147,016	+0.08(+0.60%)
Oct 25, 2005	13.81	13.85	13.69	13.73	170,839	-0.02(-0.17%)
Oct 24, 2005	13.84	13.84	13.66	13.76	358,013	-0.04(-0.32%)
Oct 21, 2005	13.89	13.94	13.80	13.80	229,713	-0.15(-1.09%)
Oct 20, 2005	14.12	14.12	13.90	13.95	442,752	-0.17(-1.19%)
Oct 19, 2005	14.06	14.15	14.00	14.12	328,746	+0.06(+0.46%)
Oct 18, 2005	14.00	14.17	13.93	14.06	188,535	-0.04(-0.31%)
Oct 17, 2005	14.20	14.23	13.98	14.10	258,640	-0.01(-0.10%)
Oct 14, 2005	14.15	14.16	14.03	14.12	205,891	-0.04(-0.27%)
Oct 13, 2005	14.06	14.18	13.86	14.15	355,971	+0.01(+0.08%)
Oct 12, 2005	14.26	14.30	14.08	14.14	273,614	+0.01(+0.06%)
Oct 11, 2005	14.22	14.25	14.08	14.13	231,415	-0.13(-0.93%)
Oct 10, 2005	14.25	14.35	14.21	14.27	68,403	+0.01(+0.08%)
Oct 07, 2005	14.23	14.30	14.22	14.25	144,634	+0.06(+0.39%)
Oct 06, 2005	14.36	14.36	14.08	14.20	317,855	-0.10(-0.72%)
Oct 05, 2005	14.49	14.49	14.26	14.30	897,415	-0.22(-1.54%)
Oct 04, 2005	14.48	14.52	14.44	14.52	836,158	-0.04(-0.30%)
Oct 03, 2005	14.52	14.62	14.43	14.57	160,289	+0.08(+0.53%)
Sep 30, 2005	14.53	14.63	14.45	14.49	271,913	+0.05(+0.37%)
Sep 29, 2005	14.40	14.55	14.34	14.44	229,713	+0.04(+0.27%)
Sep 28, 2005	14.72	14.73	14.37	14.40	269,190	-0.26(-1.76%)
Sep 27, 2005	14.28	14.66	14.27	14.66	476,103	+0.32(+2.23%)
Sep 26, 2005	14.22	14.38	14.19	14.34	142,933	+0.10(+0.72%)
Sep 23, 2005	14.24	14.30	14.14	14.24	179,346	+0.05(+0.33%)
Sep 22, 2005	14.17	14.28	14.16	14.19	255,237	+0.02(+0.12%)
Sep 21, 2005	14.22	14.23	14.14	14.17	323,301	-0.03(-0.21%)
Sep 20, 2005	14.25	14.35	14.19	14.20	222,907	-0.02(-0.17%)
Sep 19, 2005	14.10	14.25	14.10	14.22	272,593	+0.12(+0.85%)
Sep 16, 2005	14.01	14.13	14.01	14.10	291,311	+0.15(+1.10%)
Sep 15, 2005	13.98	13.98	13.83	13.95	1,281,633	-0.06(-0.44%)
Sep 14, 2005	14.03	14.11	13.99	14.01	1,255,769	-0.02(-0.15%)
Sep 13, 2005	13.96	14.06	13.96	14.03	1,246,580	+0.04(+0.32%)
Sep 12, 2005	14.00	14.01	13.91	13.99	1,765,904	-0.06(-0.46%)
Sep 09, 2005	14.10	14.14	14.03	14.05	1,361,267	+0.07(+0.48%)
Sep 08, 2005	14.06	14.09	13.98	13.99	1,186,004	-0.06(-0.42%)
Sep 07, 2005	14.00	14.09	13.99	14.05	1,469,147	+0.03(+0.21%)
Sep 06, 2005	13.98	14.07	13.95	14.02	1,200,978	+0.03(+0.23%)
Sep 02, 2005	13.92	14.03	13.90	13.98	1,106,710	-0.05(-0.33%)

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.