Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	15.56	15.75	15.33	15.64	184,069	+0.22(+1.40%)
Nov 29, 2005	15.50	15.65	15.34	15.42	201,584	-0.10(-0.64%)
Nov 28, 2005	15.59	15.78	15.48	15.52	199,365	-0.18(-1.16%)
Nov 25, 2005	15.64	15.79	15.57	15.70	134,017	-0.04(-0.26%)
Nov 23, 2005	15.82	16.00	15.66	15.75	137,954	-0.18(-1.14%)
Nov 22, 2005	15.82	16.05	15.57	15.93	317,702	-0.03(-0.21%)
Nov 21, 2005	15.80	16.05	15.60	15.96	164,721	+0.08(+0.52%)
Nov 18, 2005	15.73	15.93	15.50	15.88	126,464	+0.27(+1.75%)
Nov 17, 2005	15.40	15.62	15.07	15.61	239,189	+0.12(+0.75%)
Nov 16, 2005	15.50	15.54	15.26	15.49	166,029	-0.10(-0.64%)
Nov 15, 2005	15.74	15.81	15.41	15.59	204,818	-0.21(-1.31%)
Nov 14, 2005	15.86	16.02	15.65	15.80	210,747	-0.12(-0.78%)
Nov 11, 2005	15.70	16.04	15.68	15.92	181,473	+0.17(+1.11%)
Nov 10, 2005	15.50	15.79	15.26	15.75	230,665	+0.13(+0.85%)
Nov 09, 2005	15.54	15.71	15.37	15.61	276,294	+0.00(+0.00%)
Nov 08, 2005	15.33	15.72	15.27	15.61	259,581	+0.11(+0.70%)
Nov 07, 2005	15.39	15.60	15.27	15.51	369,760	+0.00(+0.00%)
Nov 04, 2005	15.75	15.83	15.34	15.51	264,398	-0.36(-2.25%)
Nov 03, 2005	15.75	15.98	15.59	15.86	392,769	+0.13(+0.84%)
Nov 02, 2005	15.41	15.83	15.06	15.73	219,471	+0.35(+2.26%)
Nov 01, 2005	15.62	15.62	15.16	15.38	375,977	-0.26(-1.64%)
Oct 31, 2005	14.92	15.71	14.84	15.64	547,765	+0.92(+6.25%)
Oct 28, 2005	14.55	14.81	14.11	14.72	498,617	+0.27(+1.89%)
Oct 27, 2005	14.67	14.71	14.39	14.45	233,513	-0.46(-3.06%)
Oct 26, 2005	15.07	15.33	14.83	14.90	353,879	-0.31(-2.07%)
Oct 25, 2005	15.15	15.39	15.07	15.22	226,719	-0.07(-0.49%)
Oct 24, 2005	15.13	15.39	15.08	15.29	258,566	+0.07(+0.49%)
Oct 21, 2005	15.12	15.39	15.08	15.22	379,782	+0.02(+0.11%)
Oct 20, 2005	14.98	15.42	14.72	15.20	477,484	+0.10(+0.66%)
Oct 19, 2005	14.56	15.10	14.36	15.10	479,864	+0.51(+3.52%)
Oct 18, 2005	14.69	14.73	14.50	14.59	202,117	-0.09(-0.62%)
Oct 17, 2005	14.64	14.71	14.35	14.68	192,989	+0.10(+0.68%)
Oct 14, 2005	14.71	14.72	14.32	14.58	429,951	-0.04(-0.28%)
Oct 13, 2005	14.32	14.79	14.25	14.62	399,869	+0.27(+1.85%)
Oct 12, 2005	14.25	14.49	14.20	14.35	359,112	+0.09(+0.64%)
Oct 11, 2005	14.54	14.68	14.17	14.26	373,254	-0.22(-1.54%)
Oct 10, 2005	14.80	14.80	14.44	14.49	256,759	-0.28(-1.91%)
Oct 07, 2005	14.46	14.83	14.46	14.77	236,556	+0.27(+1.89%)
Oct 06, 2005	14.47	14.88	14.36	14.49	533,327	-0.08(-0.57%)
Oct 05, 2005	14.83	14.96	14.57	14.58	281,517	-0.31(-2.11%)
Oct 04, 2005	14.61	15.22	14.61	14.89	269,793	+0.27(+1.87%)
Oct 03, 2005	14.23	14.83	14.23	14.62	314,617	+0.34(+2.38%)
Sep 30, 2005	14.01	14.40	14.01	14.28	200,126	+0.22(+1.53%)
Sep 29, 2005	13.67	14.10	13.67	14.06	208,150	+0.30(+2.17%)
Sep 28, 2005	13.71	13.79	13.48	13.77	156,378	+0.16(+1.16%)
Sep 27, 2005	13.70	13.84	13.59	13.61	315,274	-0.09(-0.67%)
Sep 26, 2005	13.86	13.97	13.59	13.70	391,208	-0.06(-0.42%)
Sep 23, 2005	13.76	13.80	13.20	13.76	305,799	+0.53(+4.01%)
Sep 22, 2005	13.23	13.30	12.67	13.23	362,381	+0.33(+2.57%)
Sep 21, 2005	13.42	13.43	12.85	12.90	385,708	-0.56(-4.19%)
Sep 20, 2005	13.71	13.76	13.44	13.46	244,700	-0.17(-1.22%)
Sep 19, 2005	13.68	13.76	13.58	13.62	182,115	-0.04(-0.30%)
Sep 16, 2005	14.14	14.14	13.52	13.67	585,799	-0.41(-2.89%)
Sep 15, 2005	14.37	14.46	14.02	14.07	153,627	-0.30(-2.08%)
Sep 14, 2005	14.63	14.66	14.34	14.37	165,551	-0.22(-1.53%)
Sep 13, 2005	14.71	14.78	14.51	14.59	98,931	-0.22(-1.46%)
Sep 12, 2005	14.97	14.97	14.68	14.81	88,593	-0.10(-0.67%)
Sep 09, 2005	14.56	14.93	14.43	14.91	125,303	+0.40(+2.74%)
Sep 08, 2005	14.56	14.71	14.47	14.51	86,149	-0.12(-0.85%)
Sep 07, 2005	14.36	14.65	14.29	14.64	107,872	+0.19(+1.32%)
Sep 06, 2005	14.23	14.49	14.23	14.45	142,452	+0.17(+1.22%)
Sep 02, 2005	14.41	14.50	14.26	14.27	181,136	-0.17(-1.20%)

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.