Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	14.47	14.92	14.47	14.85	99,190	+0.38(+2.60%)
Nov 29, 2005	14.82	14.82	14.32	14.47	120,089	-0.47(-3.13%)
Nov 28, 2005	15.17	15.18	14.89	14.94	33,837	-0.29(-1.88%)
Nov 25, 2005	15.27	15.27	15.21	15.22	6,634	+0.03(+0.18%)
Nov 23, 2005	15.38	15.48	15.20	15.20	24,548	-0.24(-1.54%)
Nov 22, 2005	15.25	15.58	15.25	15.43	71,987	+0.24(+1.59%)
Nov 21, 2005	14.92	15.26	14.92	15.19	110,801	-0.02(-0.10%)
Nov 18, 2005	15.48	15.48	15.04	15.21	56,727	-0.36(-2.32%)
Nov 17, 2005	15.49	15.80	15.49	15.57	86,915	+0.14(+0.90%)
Nov 16, 2005	15.19	15.43	15.15	15.43	43,457	+0.31(+2.07%)
Nov 15, 2005	15.17	15.17	15.01	15.12	60,376	-0.05(-0.32%)
Nov 14, 2005	15.13	15.22	15.00	15.17	83,930	+0.17(+1.17%)
Nov 11, 2005	15.15	15.25	14.47	14.99	176,485	-0.08(-0.54%)
Nov 10, 2005	15.89	15.89	14.82	15.07	221,602	-0.81(-5.10%)
Nov 09, 2005	15.96	15.96	15.77	15.88	42,462	-0.06(-0.36%)
Nov 08, 2005	15.52	16.01	15.39	15.94	59,381	+0.40(+2.58%)
Nov 07, 2005	16.10	16.10	15.48	15.54	85,257	-0.53(-3.30%)
Nov 04, 2005	16.40	16.40	16.07	16.07	48,433	-0.36(-2.22%)
Nov 03, 2005	15.89	16.47	15.81	16.43	72,319	+0.48(+3.02%)
Nov 02, 2005	15.81	16.22	15.81	15.95	73,646	+0.08(+0.49%)
Nov 01, 2005	15.64	15.89	15.56	15.87	48,765	+0.08(+0.52%)
Oct 31, 2005	15.98	15.98	15.74	15.79	61,703	-0.21(-1.28%)
Oct 28, 2005	16.28	16.38	15.86	16.00	131,700	-0.28(-1.72%)
Oct 27, 2005	16.58	16.58	16.27	16.28	56,063	+0.04(+0.26%)
Oct 26, 2005	16.58	16.88	16.23	16.24	114,450	-0.12(-0.72%)
Oct 25, 2005	15.98	16.46	15.92	16.35	94,877	+0.82(+5.27%)
Oct 24, 2005	14.88	15.67	14.79	15.53	98,526	+0.65(+4.38%)
Oct 21, 2005	13.94	14.98	13.87	14.88	160,893	+0.72(+5.09%)
Oct 20, 2005	14.41	14.54	14.08	14.16	126,724	-0.42(-2.89%)
Oct 19, 2005	14.89	14.91	14.41	14.58	84,593	-0.38(-2.56%)
Oct 18, 2005	15.12	15.14	14.97	14.97	48,765	-0.11(-0.76%)
Oct 17, 2005	14.95	15.20	14.95	15.08	80,944	+0.37(+2.50%)
Oct 14, 2005	14.96	14.96	14.09	14.71	221,270	-0.25(-1.67%)
Oct 13, 2005	15.83	15.90	14.51	14.96	219,611	-0.89(-5.61%)
Oct 12, 2005	15.96	16.08	15.84	15.85	44,453	-0.02(-0.11%)
Oct 11, 2005	15.75	16.19	15.75	15.87	94,877	+0.27(+1.76%)
Oct 10, 2005	15.98	15.98	15.52	15.60	33,173	-0.39(-2.41%)
Oct 07, 2005	15.52	16.07	15.37	15.98	141,321	+0.60(+3.88%)
Oct 06, 2005	16.43	16.43	15.22	15.39	223,924	-1.18(-7.10%)
Oct 05, 2005	16.44	16.73	16.27	16.56	97,531	+0.03(+0.16%)
Oct 04, 2005	17.30	17.30	15.98	16.53	195,726	-0.77(-4.44%)
Oct 03, 2005	16.44	17.79	16.43	17.30	175,158	+0.93(+5.71%)
Sep 30, 2005	16.38	16.78	16.28	16.37	78,622	+0.01(+0.07%)
Sep 29, 2005	16.43	16.98	16.21	16.36	120,089	+0.15(+0.95%)
Sep 28, 2005	15.77	16.43	15.77	16.20	107,815	+0.47(+2.97%)
Sep 27, 2005	15.31	16.53	15.30	15.74	156,249	+0.35(+2.25%)
Sep 26, 2005	15.15	15.44	14.77	15.39	95,541	+0.44(+2.96%)
Sep 23, 2005	14.95	15.18	14.95	14.95	40,803	-0.13(-0.84%)
Sep 22, 2005	15.10	15.25	14.91	15.07	67,674	+0.09(+0.58%)
Sep 21, 2005	14.71	15.30	14.71	14.98	108,810	+0.43(+2.92%)
Sep 20, 2005	14.24	14.69	14.17	14.56	78,954	+0.24(+1.68%)
Sep 19, 2005	13.76	14.45	13.76	14.32	92,555	+0.49(+3.55%)
Sep 16, 2005	13.64	13.86	13.58	13.83	36,823	+0.16(+1.15%)
Sep 15, 2005	13.63	13.79	13.60	13.67	21,231	+0.09(+0.67%)
Sep 14, 2005	13.61	13.79	13.57	13.58	45,780	+0.02(+0.11%)
Sep 13, 2005	13.67	13.67	13.52	13.56	76,300	-0.17(-1.25%)
Sep 12, 2005	13.96	14.04	13.63	13.74	52,746	-0.01(-0.09%)
Sep 09, 2005	13.64	13.89	13.63	13.75	41,799	+0.18(+1.33%)
Sep 08, 2005	13.75	13.87	13.56	13.57	44,453	-0.15(-1.08%)
Sep 07, 2005	13.26	13.76	13.26	13.72	59,381	+0.23(+1.68%)
Sep 06, 2005	13.34	13.52	13.29	13.49	35,496	+0.15(+1.13%)
Sep 02, 2005	14.05	14.05	13.31	13.34	72,982	-0.64(-4.55%)

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.