Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	20.11	20.28	17.20	19.16	677,669	-0.63(-3.16%)
Nov 29, 2005	19.02	20.03	19.02	19.78	195,185	+0.63(+3.31%)
Nov 28, 2005	20.16	20.20	19.02	19.15	142,557	-1.01(-4.99%)
Nov 25, 2005	20.47	20.47	20.13	20.16	46,729	-0.19(-0.91%)
Nov 23, 2005	20.12	20.60	20.04	20.34	109,991	+0.19(+0.96%)
Nov 22, 2005	20.13	20.25	19.69	20.15	86,358	+0.02(+0.08%)
Nov 21, 2005	20.09	20.22	19.62	20.13	122,427	+0.32(+1.62%)
Nov 18, 2005	19.16	20.05	18.76	19.81	129,641	+0.71(+3.72%)
Nov 17, 2005	18.95	19.10	18.75	19.10	109,966	+0.25(+1.35%)
Nov 16, 2005	19.05	19.05	18.78	18.85	83,953	-0.21(-1.11%)
Nov 15, 2005	19.18	19.52	18.98	19.06	147,889	-0.13(-0.66%)
Nov 14, 2005	18.85	19.86	18.78	19.18	369,010	+0.34(+1.79%)
Nov 11, 2005	18.96	19.01	18.65	18.85	126,852	-0.12(-0.62%)
Nov 10, 2005	19.11	19.11	18.40	18.96	277,578	+0.16(+0.85%)
Nov 09, 2005	17.41	18.84	17.41	18.80	754,789	+1.44(+8.27%)
Nov 08, 2005	16.34	17.46	16.12	17.37	334,718	+1.13(+6.98%)
Nov 07, 2005	16.06	16.40	16.02	16.24	53,825	+0.21(+1.32%)
Nov 04, 2005	16.22	16.28	15.74	16.02	61,451	-0.19(-1.15%)
Nov 03, 2005	16.69	16.83	15.97	16.21	157,382	-0.37(-2.24%)
Nov 02, 2005	16.04	16.60	16.01	16.58	166,872	+0.53(+3.32%)
Nov 01, 2005	14.99	16.05	14.99	16.05	198,022	+0.98(+6.51%)
Oct 31, 2005	14.71	15.20	14.68	15.07	58,688	+0.40(+2.71%)
Oct 28, 2005	14.79	14.81	14.65	14.67	37,897	+0.01(+0.06%)
Oct 27, 2005	14.87	14.87	14.60	14.66	30,271	-0.07(-0.46%)
Oct 26, 2005	14.74	14.83	14.65	14.73	28,220	+0.09(+0.64%)
Oct 25, 2005	14.62	14.72	14.61	14.64	30,964	+0.03(+0.17%)
Oct 24, 2005	14.50	14.69	14.48	14.61	28,255	+0.03(+0.23%)
Oct 21, 2005	14.74	14.87	14.31	14.58	49,758	-0.11(-0.75%)
Oct 20, 2005	14.85	14.95	14.50	14.69	82,326	-0.15(-1.02%)
Oct 19, 2005	14.38	14.86	14.36	14.84	162,858	+0.30(+2.09%)
Oct 18, 2005	14.29	14.67	14.28	14.54	76,234	+0.25(+1.72%)
Oct 17, 2005	13.90	14.32	13.90	14.29	43,087	+0.41(+2.92%)
Oct 14, 2005	13.70	14.02	13.52	13.89	73,892	+0.53(+3.99%)
Oct 13, 2005	13.33	13.41	13.10	13.35	73,877	-0.04(-0.32%)
Oct 12, 2005	13.94	13.94	13.23	13.40	69,604	-0.34(-2.46%)
Oct 11, 2005	14.12	14.20	13.56	13.73	67,409	-0.14(-1.04%)
Oct 10, 2005	14.27	14.57	13.82	13.88	168,394	-0.19(-1.32%)
Oct 07, 2005	13.59	14.16	13.44	14.06	190,507	+0.20(+1.46%)
Oct 06, 2005	13.53	13.86	13.50	13.86	192,129	+0.19(+1.42%)
Oct 05, 2005	13.52	13.72	13.15	13.67	61,445	+0.10(+0.75%)
Oct 04, 2005	13.82	13.82	13.31	13.56	121,367	-0.21(-1.53%)
Oct 03, 2005	13.92	14.13	13.40	13.78	196,140	-0.04(-0.31%)
Sep 30, 2005	13.08	13.82	13.08	13.82	291,411	+1.26(+10.03%)
Sep 29, 2005	12.59	12.74	12.56	12.56	63,860	-0.08(-0.67%)
Sep 28, 2005	12.58	12.75	12.47	12.64	55,878	-0.10(-0.80%)
Sep 27, 2005	12.59	12.75	12.52	12.74	46,459	+0.21(+1.69%)
Sep 26, 2005	12.72	13.03	12.43	12.53	61,669	-0.19(-1.46%)
Sep 23, 2005	12.72	12.81	12.00	12.72	78,504	+0.78(+6.51%)
Sep 22, 2005	11.94	12.01	11.73	11.94	51,552	-0.12(-0.98%)
Sep 21, 2005	12.34	12.34	11.87	12.06	44,237	-0.22(-1.79%)
Sep 20, 2005	12.84	13.14	12.17	12.28	68,193	-0.46(-3.65%)
Sep 19, 2005	12.74	12.98	12.54	12.74	31,373	-0.08(-0.59%)
Sep 16, 2005	12.73	12.86	12.40	12.82	54,310	+0.09(+0.73%)
Sep 15, 2005	12.67	12.83	12.64	12.73	48,654	+0.06(+0.47%)
Sep 14, 2005	13.10	13.19	12.52	12.67	83,773	-0.54(-4.09%)
Sep 13, 2005	13.18	13.39	13.03	13.21	42,003	-0.03(-0.19%)
Sep 12, 2005	12.89	13.49	12.88	13.23	74,669	+0.08(+0.64%)
Sep 09, 2005	12.96	13.41	12.91	13.15	45,926	+0.19(+1.43%)
Sep 08, 2005	13.28	13.47	12.85	12.96	69,690	-0.36(-2.73%)
Sep 07, 2005	12.52	13.34	12.52	13.33	158,520	+0.94(+7.57%)
Sep 06, 2005	12.18	12.54	12.14	12.39	43,959	+0.14(+1.17%)
Sep 02, 2005	12.34	12.42	12.16	12.25	50,546	-0.11(-0.89%)

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.