Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	13.81	13.87	13.37	13.41	188,458	-0.28(-2.02%)
Nov 29, 2005	13.92	13.98	13.67	13.69	154,691	-0.16(-1.17%)
Nov 28, 2005	14.16	14.18	13.84	13.85	206,482	-0.23(-1.62%)
Nov 25, 2005	14.20	14.20	14.03	14.08	48,141	-0.12(-0.83%)
Nov 23, 2005	14.05	14.25	13.98	14.20	103,583	+0.09(+0.65%)
Nov 22, 2005	13.96	14.18	13.88	14.10	127,996	+0.08(+0.56%)
Nov 21, 2005	14.07	14.08	13.91	14.03	98,792	-0.01(-0.06%)
Nov 18, 2005	13.94	14.04	13.76	14.03	102,214	+0.23(+1.65%)
Nov 17, 2005	13.65	13.88	13.64	13.81	85,787	+0.19(+1.42%)
Nov 16, 2005	13.58	13.73	13.55	13.61	120,239	+0.12(+0.88%)
Nov 15, 2005	13.95	14.11	13.49	13.49	225,191	-0.49(-3.48%)
Nov 14, 2005	13.94	14.08	13.84	13.98	156,972	+0.11(+0.79%)
Nov 11, 2005	13.92	13.96	13.77	13.87	128,681	-0.07(-0.47%)
Nov 10, 2005	13.61	13.97	13.57	13.94	204,657	+0.33(+2.42%)
Nov 09, 2005	13.60	13.62	13.52	13.61	210,589	+0.01(+0.06%)
Nov 08, 2005	13.55	13.64	13.38	13.60	83,277	-0.04(-0.32%)
Nov 07, 2005	13.63	13.78	13.53	13.64	72,326	+0.04(+0.29%)
Nov 04, 2005	13.65	13.65	13.41	13.60	85,787	+0.01(+0.06%)
Nov 03, 2005	13.54	13.77	13.53	13.60	217,206	+0.16(+1.17%)
Nov 02, 2005	13.15	13.44	13.15	13.44	243,900	+0.29(+2.20%)
Nov 01, 2005	13.26	13.29	12.96	13.15	220,856	-0.21(-1.57%)
Oct 31, 2005	13.42	13.42	13.17	13.36	231,352	-0.06(-0.46%)
Oct 28, 2005	13.17	13.51	13.17	13.42	131,647	+0.32(+2.41%)
Oct 27, 2005	13.40	13.40	13.05	13.11	132,331	-0.34(-2.54%)
Oct 26, 2005	13.52	13.59	13.37	13.45	71,185	-0.16(-1.19%)
Oct 25, 2005	13.55	13.66	13.46	13.61	91,263	-0.03(-0.19%)
Oct 24, 2005	13.45	13.67	13.45	13.64	172,715	+0.27(+2.03%)
Oct 21, 2005	13.45	13.51	13.23	13.36	158,797	-0.05(-0.39%)
Oct 20, 2005	13.55	13.61	13.28	13.42	138,719	-0.13(-0.97%)
Oct 19, 2005	13.25	13.64	13.16	13.55	231,808	+0.23(+1.74%)
Oct 18, 2005	13.35	13.37	13.21	13.32	152,865	+0.01(+0.10%)
Oct 17, 2005	13.42	13.44	13.18	13.30	143,739	-0.12(-0.91%)
Oct 14, 2005	13.11	13.43	13.11	13.42	263,294	+0.42(+3.24%)
Oct 13, 2005	12.95	13.04	12.74	13.00	296,833	-0.00(-0.03%)
Oct 12, 2005	13.25	13.29	12.94	13.01	245,269	-0.28(-2.11%)
Oct 11, 2005	13.50	13.53	13.22	13.29	251,201	-0.35(-2.54%)
Oct 10, 2005	14.18	14.18	13.59	13.64	276,071	-0.13(-0.96%)
Oct 07, 2005	13.84	13.87	13.60	13.77	132,331	-0.00(-0.03%)
Oct 06, 2005	13.82	13.96	13.60	13.77	183,667	-0.06(-0.41%)
Oct 05, 2005	14.03	14.05	13.83	13.83	246,866	-0.20(-1.44%)
Oct 04, 2005	14.38	14.38	13.95	14.03	107,918	-0.36(-2.50%)
Oct 03, 2005	14.38	14.48	14.28	14.39	169,293	+0.03(+0.21%)
Sep 30, 2005	14.25	14.36	14.15	14.36	154,919	+0.15(+1.08%)
Sep 29, 2005	13.71	14.21	13.60	14.21	125,943	+0.50(+3.65%)
Sep 28, 2005	13.97	13.97	13.67	13.71	297,517	-0.23(-1.67%)
Sep 27, 2005	14.05	14.05	13.89	13.94	381,708	-0.04(-0.31%)
Sep 26, 2005	13.92	14.03	13.91	13.98	100,845	+0.06(+0.41%)
Sep 23, 2005	13.92	14.03	13.67	13.92	85,787	+0.00(+0.00%)
Sep 22, 2005	13.81	14.06	13.62	13.92	230,895	+0.07(+0.54%)
Sep 21, 2005	14.03	14.03	13.81	13.85	267,629	-0.25(-1.74%)
Sep 20, 2005	14.25	14.35	14.03	14.10	170,433	-0.16(-1.11%)
Sep 19, 2005	14.49	14.55	14.25	14.25	151,268	-0.27(-1.87%)
Sep 16, 2005	14.59	14.64	14.47	14.53	344,974	+0.03(+0.18%)
Sep 15, 2005	14.68	14.68	14.49	14.50	222,225	-0.23(-1.58%)
Sep 14, 2005	14.98	15.01	14.69	14.73	123,661	-0.25(-1.70%)
Sep 13, 2005	15.04	15.04	14.88	14.99	193,934	-0.16(-1.07%)
Sep 12, 2005	15.07	15.15	14.99	15.15	117,501	+0.08(+0.52%)
Sep 09, 2005	14.91	15.07	14.89	15.07	99,933	+0.21(+1.42%)
Sep 08, 2005	14.90	14.92	14.77	14.86	94,457	-0.07(-0.50%)
Sep 07, 2005	14.88	14.96	14.80	14.93	64,112	+0.01(+0.06%)
Sep 06, 2005	14.85	14.98	14.85	14.92	199,181	+0.07(+0.44%)
Sep 02, 2005	14.96	14.98	14.79	14.86	280,634	-0.16(-1.05%)

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.