Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	15.52	15.83	15.45	15.83	444,672	+0.34(+2.20%)
Nov 29, 2005	15.50	15.66	15.42	15.49	152,605	+0.07(+0.43%)
Nov 28, 2005	15.72	15.78	15.42	15.43	265,406	-0.29(-1.88%)
Nov 25, 2005	15.73	15.78	15.69	15.72	58,317	-0.03(-0.17%)
Nov 23, 2005	15.66	15.82	15.58	15.75	245,223	-0.26(-1.60%)
Nov 22, 2005	15.89	16.06	15.81	16.00	326,474	+0.01(+0.05%)
Nov 21, 2005	15.74	16.02	15.66	16.00	193,438	+0.27(+1.73%)
Nov 18, 2005	16.02	16.04	15.58	15.73	339,492	-0.22(-1.36%)
Nov 17, 2005	15.58	15.96	15.41	15.94	201,191	+0.42(+2.72%)
Nov 16, 2005	15.60	15.65	15.42	15.52	300,396	-0.08(-0.50%)
Nov 15, 2005	15.67	15.87	15.49	15.60	540,395	-0.07(-0.45%)
Nov 14, 2005	15.73	15.80	15.62	15.67	490,703	+0.02(+0.15%)
Nov 11, 2005	15.63	15.77	15.57	15.64	311,765	+0.00(+0.00%)
Nov 10, 2005	16.01	16.03	15.59	15.64	603,409	-0.35(-2.21%)
Nov 09, 2005	15.65	16.20	15.62	16.00	365,529	+0.38(+2.46%)
Nov 08, 2005	15.67	15.81	15.55	15.61	451,999	-0.16(-0.98%)
Nov 07, 2005	15.75	15.98	15.53	15.77	483,368	-0.14(-0.88%)
Nov 04, 2005	16.28	16.34	15.85	15.91	297,481	-0.36(-2.24%)
Nov 03, 2005	16.06	16.30	16.06	16.27	468,187	+0.26(+1.62%)
Nov 02, 2005	15.76	16.20	15.73	16.01	611,399	+0.23(+1.48%)
Nov 01, 2005	15.26	15.81	15.21	15.78	477,543	+0.43(+2.78%)
Oct 31, 2005	15.94	16.47	15.20	15.35	1,341,498	-0.15(-0.95%)
Oct 28, 2005	14.98	15.52	14.95	15.50	406,094	+0.61(+4.06%)
Oct 27, 2005	15.33	15.36	14.89	14.90	282,174	-0.44(-2.88%)
Oct 26, 2005	15.41	15.54	15.27	15.34	189,095	-0.12(-0.75%)
Oct 25, 2005	15.47	15.52	15.17	15.45	484,997	-0.07(-0.43%)
Oct 24, 2005	15.21	15.71	15.21	15.52	549,727	+0.35(+2.30%)
Oct 21, 2005	15.03	15.42	15.03	15.17	287,386	+0.08(+0.54%)
Oct 20, 2005	15.35	15.52	14.90	15.09	376,735	-0.43(-2.75%)
Oct 19, 2005	14.88	15.54	14.72	15.52	417,151	+0.65(+4.39%)
Oct 18, 2005	14.85	14.93	14.75	14.86	450,087	+0.00(+0.00%)
Oct 17, 2005	14.96	15.16	14.55	14.86	234,604	-0.10(-0.65%)
Oct 14, 2005	14.81	15.05	14.67	14.96	272,584	+0.26(+1.79%)
Oct 13, 2005	14.50	14.75	14.39	14.70	617,040	+0.04(+0.26%)
Oct 12, 2005	14.74	14.88	14.53	14.66	327,904	-0.13(-0.89%)
Oct 11, 2005	14.90	15.17	14.74	14.79	470,102	-0.06(-0.39%)
Oct 10, 2005	15.05	15.09	14.70	14.85	337,662	-0.07(-0.49%)
Oct 07, 2005	14.69	15.17	14.69	14.92	305,620	+0.23(+1.56%)
Oct 06, 2005	14.71	14.79	14.49	14.69	281,656	+0.00(+0.03%)
Oct 05, 2005	14.97	14.98	14.66	14.69	276,986	-0.31(-2.04%)
Oct 04, 2005	15.25	15.39	14.94	15.00	415,911	-0.23(-1.50%)
Oct 03, 2005	15.31	15.42	15.14	15.22	422,728	-0.06(-0.41%)
Sep 30, 2005	15.29	15.33	15.07	15.29	346,662	-0.00(-0.02%)
Sep 29, 2005	14.86	15.33	14.71	15.29	372,549	+0.36(+2.39%)
Sep 28, 2005	14.94	15.28	14.82	14.93	319,154	-0.05(-0.31%)
Sep 27, 2005	14.94	15.22	14.62	14.98	331,458	+0.01(+0.05%)
Sep 26, 2005	14.83	14.99	14.65	14.97	466,167	+0.32(+2.20%)
Sep 23, 2005	14.65	14.67	14.38	14.65	141,120	+0.08(+0.53%)
Sep 22, 2005	14.57	14.63	14.41	14.57	207,864	+0.15(+1.02%)
Sep 21, 2005	14.41	14.58	14.27	14.43	402,661	-0.08(-0.56%)
Sep 20, 2005	14.71	14.83	14.38	14.51	231,457	-0.17(-1.16%)
Sep 19, 2005	14.82	14.85	14.51	14.68	261,055	-0.10(-0.71%)
Sep 16, 2005	14.80	14.95	14.66	14.78	655,389	+0.04(+0.26%)
Sep 15, 2005	14.79	14.81	14.55	14.74	312,747	-0.05(-0.31%)
Sep 14, 2005	15.20	15.35	14.74	14.79	324,489	-0.41(-2.71%)
Sep 13, 2005	15.36	15.48	15.16	15.20	355,665	-0.19(-1.26%)
Sep 12, 2005	15.15	15.57	15.15	15.40	456,729	+0.18(+1.20%)
Sep 09, 2005	14.81	15.22	14.69	15.21	490,858	+0.40(+2.72%)
Sep 08, 2005	14.84	14.94	14.71	14.81	226,372	-0.09(-0.60%)
Sep 07, 2005	14.81	14.94	14.67	14.90	517,959	+0.07(+0.44%)
Sep 06, 2005	14.45	14.83	14.45	14.83	413,563	+0.45(+3.13%)
Sep 02, 2005	14.43	14.86	14.37	14.38	333,116	-0.12(-0.86%)

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.