Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	14.82	14.89	14.66	14.88	298,200	+0.13(+0.88%)
Nov 29, 2005	14.75	14.82	14.66	14.75	140,000	+0.04(+0.27%)
Nov 28, 2005	14.54	14.74	14.54	14.71	310,900	-0.13(-0.88%)
Nov 25, 2005	14.70	14.87	14.67	14.84	55,800	+0.09(+0.61%)
Nov 23, 2005	14.60	14.79	14.52	14.75	155,400	+0.08(+0.55%)
Nov 22, 2005	14.44	14.67	14.33	14.67	170,500	+0.23(+1.59%)
Nov 21, 2005	14.29	14.45	14.15	14.44	192,500	+0.11(+0.77%)
Nov 18, 2005	14.19	14.33	14.00	14.33	121,900	+0.24(+1.70%)
Nov 17, 2005	13.90	14.10	13.75	14.09	180,200	+0.53(+3.91%)
Nov 16, 2005	13.73	13.77	13.50	13.56	169,600	-0.12(-0.88%)
Nov 15, 2005	13.73	13.91	13.60	13.68	237,200	-0.05(-0.36%)
Nov 14, 2005	14.00	14.00	13.62	13.73	178,300	-0.27(-1.93%)
Nov 11, 2005	13.99	14.08	13.87	14.00	143,900	-0.04(-0.28%)
Nov 10, 2005	13.97	14.05	13.70	14.04	352,000	+0.08(+0.57%)
Nov 09, 2005	13.84	14.00	13.66	13.96	178,500	+0.12(+0.87%)
Nov 08, 2005	13.92	13.92	13.75	13.84	126,800	-0.12(-0.86%)
Nov 07, 2005	13.98	14.00	13.87	13.96	295,300	-0.03(-0.21%)
Nov 04, 2005	14.00	14.04	13.89	13.99	193,900	+0.01(+0.07%)
Nov 03, 2005	14.29	14.35	13.93	13.98	189,500	-0.22(-1.55%)
Nov 02, 2005	14.00	14.33	13.95	14.20	219,000	+0.20(+1.43%)
Nov 01, 2005	14.21	14.21	13.50	14.00	396,800	-0.25(-1.75%)
Oct 31, 2005	14.36	14.44	14.21	14.25	254,900	-0.14(-0.97%)
Oct 28, 2005	14.12	14.44	14.05	14.39	469,600	+0.37(+2.64%)
Oct 27, 2005	14.20	14.25	14.00	14.02	109,100	-0.28(-1.96%)
Oct 26, 2005	14.40	14.60	14.19	14.30	133,900	-0.17(-1.17%)
Oct 25, 2005	14.73	14.73	14.25	14.47	246,500	-0.18(-1.23%)
Oct 24, 2005	14.58	14.78	14.58	14.65	146,100	+0.15(+1.03%)
Oct 21, 2005	14.26	14.74	14.26	14.50	122,800	+0.25(+1.75%)
Oct 20, 2005	14.50	14.57	14.21	14.25	142,000	-0.30(-2.06%)
Oct 19, 2005	14.37	14.67	14.27	14.55	195,900	+0.13(+0.90%)
Oct 18, 2005	14.68	14.68	14.41	14.42	78,900	-0.25(-1.70%)
Oct 17, 2005	14.73	14.76	14.42	14.67	120,900	+0.04(+0.27%)
Oct 14, 2005	14.35	14.63	14.14	14.63	105,300	+0.41(+2.88%)
Oct 13, 2005	14.07	14.25	13.90	14.22	237,200	-0.02(-0.14%)
Oct 12, 2005	14.38	14.39	14.04	14.24	175,600	-0.14(-0.97%)
Oct 11, 2005	14.56	14.62	14.02	14.38	271,800	-0.13(-0.90%)
Oct 10, 2005	15.70	15.70	14.42	14.51	98,400	-0.24(-1.63%)
Oct 07, 2005	14.78	14.87	14.60	14.75	104,300	+0.07(+0.48%)
Oct 06, 2005	14.75	14.90	14.54	14.68	137,400	-0.06(-0.41%)
Oct 05, 2005	15.05	15.05	14.74	14.74	131,900	-0.35(-2.32%)
Oct 04, 2005	15.47	15.53	15.09	15.09	87,100	-0.36(-2.33%)
Oct 03, 2005	15.50	15.82	15.41	15.45	114,100	-0.21(-1.34%)
Sep 30, 2005	15.70	15.72	15.42	15.66	132,800	-0.07(-0.45%)
Sep 29, 2005	15.27	15.73	15.10	15.73	125,300	+0.46(+3.01%)
Sep 28, 2005	15.22	15.28	15.07	15.27	147,000	-0.05(-0.33%)
Sep 27, 2005	15.26	15.40	15.03	15.32	150,900	+0.07(+0.46%)
Sep 26, 2005	15.10	15.30	15.00	15.25	97,800	+0.29(+1.94%)
Sep 23, 2005	14.96	15.14	14.78	14.96	119,300	+0.06(+0.40%)
Sep 22, 2005	15.00	15.11	14.65	14.90	144,100	-0.14(-0.93%)
Sep 21, 2005	15.30	15.35	14.90	15.04	201,900	-0.26(-1.70%)
Sep 20, 2005	15.53	15.66	15.21	15.30	113,200	-0.20(-1.29%)
Sep 19, 2005	15.84	15.84	15.50	15.50	67,900	-0.40(-2.52%)
Sep 16, 2005	15.80	15.90	15.51	15.90	352,900	+0.21(+1.34%)
Sep 15, 2005	15.82	15.93	15.58	15.69	99,500	-0.13(-0.82%)
Sep 14, 2005	15.55	15.85	15.48	15.82	154,200	+0.33(+2.13%)
Sep 13, 2005	15.78	15.78	15.49	15.49	68,300	-0.41(-2.58%)
Sep 12, 2005	15.85	15.95	15.60	15.90	86,900	+0.08(+0.51%)
Sep 09, 2005	15.76	15.82	15.61	15.82	79,500	+0.08(+0.51%)
Sep 08, 2005	15.75	15.81	15.50	15.74	65,500	-0.08(-0.51%)
Sep 07, 2005	15.95	15.99	15.80	15.82	84,600	-0.23(-1.43%)
Sep 06, 2005	15.35	16.05	15.34	16.05	220,700	+0.66(+4.29%)
Sep 02, 2005	15.55	15.60	15.35	15.39	85,100	-0.25(-1.60%)

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.