Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	14.02	14.16	13.89	14.07	230,745	+0.05(+0.39%)
Nov 29, 2005	13.89	14.13	13.89	14.02	194,067	+0.12(+0.89%)
Nov 28, 2005	14.18	14.18	13.88	13.89	393,778	-0.33(-2.30%)
Nov 25, 2005	14.25	14.26	14.09	14.22	39,700	+0.02(+0.17%)
Nov 23, 2005	14.20	14.31	14.15	14.20	254,525	+0.00(+0.00%)
Nov 22, 2005	14.22	14.26	14.10	14.20	243,441	-0.06(-0.45%)
Nov 21, 2005	14.28	14.34	13.97	14.26	250,091	-0.05(-0.35%)
Nov 18, 2005	14.49	14.49	14.06	14.31	143,082	+0.10(+0.70%)
Nov 17, 2005	14.13	14.28	14.05	14.21	275,282	+0.08(+0.56%)
Nov 16, 2005	14.20	14.25	13.82	14.13	333,724	-0.07(-0.49%)
Nov 15, 2005	14.64	14.66	14.14	14.20	368,789	-0.44(-3.02%)
Nov 14, 2005	14.82	14.84	14.42	14.64	268,430	-0.18(-1.20%)
Nov 11, 2005	14.74	14.83	14.65	14.82	74,967	+0.06(+0.44%)
Nov 10, 2005	14.44	14.78	14.33	14.76	178,348	+0.36(+2.52%)
Nov 09, 2005	14.49	14.60	14.35	14.40	308,130	-0.06(-0.45%)
Nov 08, 2005	14.54	14.65	14.34	14.46	306,316	-0.20(-1.39%)
Nov 07, 2005	14.86	14.91	14.49	14.66	270,042	-0.20(-1.34%)
Nov 04, 2005	14.74	14.86	14.59	14.86	221,273	+0.14(+0.94%)
Nov 03, 2005	14.89	15.10	14.68	14.72	398,010	-0.13(-0.87%)
Nov 02, 2005	14.49	14.87	14.49	14.85	274,274	+0.40(+2.75%)
Nov 01, 2005	14.51	14.65	14.31	14.45	310,347	-0.16(-1.09%)
Oct 31, 2005	14.21	14.79	14.19	14.61	603,161	+0.42(+2.94%)
Oct 28, 2005	13.70	14.34	13.70	14.20	499,981	+0.63(+4.65%)
Oct 27, 2005	13.57	13.62	13.30	13.57	657,170	-0.02(-0.18%)
Oct 26, 2005	13.97	14.08	13.46	13.59	619,082	-0.41(-2.91%)
Oct 25, 2005	14.20	14.27	13.82	14.00	321,834	-0.27(-1.88%)
Oct 24, 2005	14.29	14.44	14.06	14.27	557,617	+0.00(+0.04%)
Oct 21, 2005	14.12	14.58	14.11	14.26	381,888	+0.20(+1.45%)
Oct 20, 2005	14.27	14.73	14.00	14.06	522,955	-0.46(-3.15%)
Oct 19, 2005	13.89	14.51	13.79	14.51	359,116	+0.52(+3.72%)
Oct 18, 2005	13.77	14.12	13.72	13.99	422,797	+0.22(+1.62%)
Oct 17, 2005	14.32	14.32	13.64	13.77	842,169	-0.62(-4.31%)
Oct 14, 2005	14.29	14.52	14.15	14.39	403,249	+0.10(+0.69%)
Oct 13, 2005	14.27	14.42	14.14	14.29	507,236	-0.15(-1.03%)
Oct 12, 2005	14.17	14.52	14.07	14.44	253,114	+0.20(+1.39%)
Oct 11, 2005	14.39	14.52	14.21	14.24	617,873	-0.07(-0.52%)
Oct 10, 2005	14.48	14.48	14.16	14.32	223,490	-0.16(-1.13%)
Oct 07, 2005	14.29	14.54	14.27	14.48	191,448	+0.20(+1.39%)
Oct 06, 2005	14.09	14.44	14.00	14.28	260,772	+0.20(+1.45%)
Oct 05, 2005	14.57	14.65	14.08	14.08	275,685	-0.50(-3.44%)
Oct 04, 2005	14.60	14.89	14.53	14.58	245,859	+0.01(+0.10%)
Oct 03, 2005	14.51	14.69	14.44	14.56	327,275	+0.00(+0.00%)
Sep 30, 2005	14.77	14.77	14.40	14.56	242,433	-0.21(-1.41%)
Sep 29, 2005	14.50	14.78	14.22	14.77	244,650	+0.30(+2.06%)
Sep 28, 2005	14.28	14.49	14.15	14.47	193,664	+0.21(+1.46%)
Sep 27, 2005	14.48	14.50	14.14	14.27	187,820	-0.20(-1.41%)
Sep 26, 2005	14.31	14.50	14.17	14.47	358,914	+0.22(+1.57%)
Sep 23, 2005	14.25	14.30	13.98	14.25	273,669	+0.03(+0.21%)
Sep 22, 2005	14.08	14.26	13.96	14.22	232,558	+0.04(+0.28%)
Sep 21, 2005	14.49	14.53	14.18	14.18	271,251	-0.38(-2.59%)
Sep 20, 2005	14.77	14.94	14.49	14.55	234,775	-0.20(-1.35%)
Sep 19, 2005	15.00	15.00	14.67	14.75	219,258	-0.29(-1.95%)
Sep 16, 2005	14.79	15.05	14.70	15.05	673,090	+0.37(+2.54%)
Sep 15, 2005	14.34	14.69	14.29	14.67	251,099	+0.36(+2.50%)
Sep 14, 2005	14.64	14.68	14.26	14.32	281,327	-0.32(-2.20%)
Sep 13, 2005	14.84	14.84	14.57	14.64	160,211	-0.31(-2.09%)
Sep 12, 2005	14.89	15.06	14.83	14.95	174,116	+0.00(+0.00%)
Sep 09, 2005	14.64	15.07	14.64	14.95	293,217	+0.37(+2.52%)
Sep 08, 2005	14.64	14.64	14.43	14.58	150,337	-0.11(-0.78%)
Sep 07, 2005	14.87	14.87	14.59	14.70	284,753	-0.20(-1.36%)
Sep 06, 2005	14.43	14.99	14.43	14.90	440,934	+0.47(+3.27%)
Sep 02, 2005	14.75	14.75	14.40	14.43	173,915	-0.20(-1.36%)

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.