Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	16.26	16.42	16.10	16.19	280,724	+0.09(+0.57%)
Nov 29, 2005	16.00	16.29	15.97	16.09	196,169	+0.13(+0.80%)
Nov 28, 2005	16.18	16.19	15.82	15.97	305,950	-0.21(-1.32%)
Nov 25, 2005	16.21	16.21	15.99	16.18	75,536	-0.02(-0.13%)
Nov 23, 2005	16.07	16.35	16.04	16.20	323,284	+0.16(+0.97%)
Nov 22, 2005	16.48	16.50	15.91	16.04	506,488	-0.43(-2.63%)
Nov 21, 2005	16.68	16.82	16.40	16.48	488,309	-0.11(-0.64%)
Nov 18, 2005	16.14	16.68	16.11	16.58	911,651	+0.32(+1.96%)
Nov 17, 2005	15.58	16.36	15.51	16.26	1,357,823	+0.79(+5.09%)
Nov 16, 2005	15.89	16.00	15.38	15.48	931,662	-0.44(-2.76%)
Nov 15, 2005	15.86	16.10	15.80	15.92	768,188	+0.06(+0.36%)
Nov 14, 2005	15.36	16.00	15.01	15.86	659,111	+0.55(+3.62%)
Nov 11, 2005	14.72	15.47	14.70	15.31	926,871	+0.58(+3.95%)
Nov 10, 2005	14.38	14.90	14.21	14.72	1,308,781	+0.55(+3.91%)
Nov 09, 2005	14.41	14.55	14.04	14.17	1,026,928	-0.37(-2.54%)
Nov 08, 2005	14.80	14.85	14.48	14.54	351,751	-0.26(-1.77%)
Nov 07, 2005	14.42	14.83	14.36	14.80	297,213	+0.43(+3.01%)
Nov 04, 2005	14.37	14.65	14.23	14.37	547,216	-0.34(-2.32%)
Nov 03, 2005	15.04	15.14	14.55	14.71	265,927	-0.19(-1.29%)
Nov 02, 2005	14.40	14.92	14.40	14.90	435,320	+0.48(+3.30%)
Nov 01, 2005	14.48	14.51	14.14	14.43	404,880	-0.01(-0.10%)
Oct 31, 2005	14.46	14.87	14.37	14.44	457,446	-0.14(-0.97%)
Oct 28, 2005	14.45	14.64	14.23	14.58	326,384	+0.19(+1.33%)
Oct 27, 2005	15.23	15.23	14.24	14.39	691,383	-0.86(-5.63%)
Oct 26, 2005	15.04	15.36	14.98	15.25	390,365	+0.13(+0.89%)
Oct 25, 2005	15.06	15.25	14.91	15.11	495,496	-0.06(-0.37%)
Oct 24, 2005	14.52	15.26	14.44	15.17	379,514	+0.58(+3.99%)
Oct 21, 2005	14.79	14.79	14.52	14.59	580,615	-0.20(-1.34%)
Oct 20, 2005	15.15	15.15	14.62	14.79	423,201	-0.30(-1.98%)
Oct 19, 2005	14.58	15.09	14.45	15.09	260,149	+0.45(+3.05%)
Oct 18, 2005	15.01	15.01	14.53	14.64	381,346	-0.37(-2.46%)
Oct 17, 2005	14.90	15.42	14.75	15.01	484,081	+0.45(+3.12%)
Oct 14, 2005	14.30	14.59	14.16	14.55	548,766	+0.22(+1.53%)
Oct 13, 2005	14.14	14.40	14.14	14.33	287,771	+0.10(+0.70%)
Oct 12, 2005	14.13	14.33	14.13	14.23	260,854	+0.11(+0.75%)
Oct 11, 2005	14.21	14.38	14.12	14.13	722,669	+0.01(+0.05%)
Oct 10, 2005	14.48	14.51	14.05	14.12	755,786	-0.43(-2.97%)
Oct 07, 2005	14.61	14.71	14.48	14.55	764,524	-0.04(-0.24%)
Oct 06, 2005	14.62	14.77	14.43	14.59	274,946	-0.06(-0.44%)
Oct 05, 2005	14.84	14.84	14.58	14.65	402,062	-0.29(-1.95%)
Oct 04, 2005	15.02	15.08	14.87	14.94	208,852	-0.11(-0.71%)
Oct 03, 2005	15.31	15.62	14.84	15.05	530,446	-0.22(-1.44%)
Sep 30, 2005	15.22	15.54	14.99	15.27	246,057	+0.09(+0.56%)
Sep 29, 2005	15.04	15.25	14.90	15.19	252,962	+0.16(+1.04%)
Sep 28, 2005	15.15	15.15	14.92	15.03	259,726	-0.04(-0.24%)
Sep 27, 2005	14.62	15.26	14.58	15.06	426,442	+0.45(+3.11%)
Sep 26, 2005	14.79	14.82	14.51	14.61	268,887	-0.10(-0.68%)
Sep 23, 2005	14.71	14.84	14.71	14.71	234,078	-0.08(-0.53%)
Sep 22, 2005	14.66	14.90	14.44	14.79	230,837	+0.13(+0.87%)
Sep 21, 2005	14.95	14.95	14.63	14.66	907,846	-0.31(-2.09%)
Sep 20, 2005	15.11	15.18	14.94	14.97	250,848	-0.11(-0.71%)
Sep 19, 2005	15.14	15.23	14.94	15.08	119,082	-0.09(-0.61%)
Sep 16, 2005	15.26	15.34	15.00	15.17	431,515	-0.01(-0.05%)
Sep 15, 2005	15.39	15.40	14.99	15.18	412,913	-0.29(-1.88%)
Sep 14, 2005	15.70	15.77	15.47	15.47	271,564	-0.28(-1.76%)
Sep 13, 2005	15.82	15.89	15.65	15.75	107,103	-0.11(-0.72%)
Sep 12, 2005	15.82	15.91	15.70	15.86	272,269	+0.04(+0.22%)
Sep 09, 2005	15.65	15.97	15.63	15.82	437,434	+0.07(+0.45%)
Sep 08, 2005	15.93	16.00	15.67	15.75	168,547	-0.28(-1.77%)
Sep 07, 2005	15.94	16.04	15.68	16.04	176,580	+0.09(+0.53%)
Sep 06, 2005	15.81	16.02	15.76	15.95	216,180	+0.01(+0.09%)
Sep 02, 2005	15.65	15.99	15.50	15.94	334,417	+0.30(+1.91%)

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.