Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	15.18	15.18	15.07	15.07	32,600	-0.10(-0.66%)
Nov 29, 2005	15.23	15.23	15.14	15.17	85,900	-0.01(-0.07%)
Nov 28, 2005	15.23	15.25	15.15	15.18	68,500	-0.05(-0.33%)
Nov 25, 2005	15.25	15.25	15.20	15.23	23,100	-0.03(-0.20%)
Nov 23, 2005	15.18	15.28	15.15	15.26	33,200	+0.10(+0.66%)
Nov 22, 2005	15.03	15.16	14.97	15.16	35,300	+0.12(+0.80%)
Nov 21, 2005	15.04	15.05	14.97	15.04	42,000	+0.07(+0.47%)
Nov 18, 2005	14.99	14.99	14.86	14.97	50,100	+0.06(+0.40%)
Nov 17, 2005	14.85	14.91	14.80	14.91	86,000	+0.15(+1.02%)
Nov 16, 2005	14.80	14.80	14.70	14.76	30,800	-0.02(-0.14%)
Nov 15, 2005	14.83	14.85	14.75	14.78	54,100	-0.02(-0.14%)
Nov 14, 2005	14.83	14.83	14.75	14.80	24,600	+0.03(+0.20%)
Nov 11, 2005	14.72	14.79	14.66	14.77	23,900	+0.11(+0.75%)
Nov 10, 2005	14.63	14.68	14.56	14.66	40,200	+0.08(+0.55%)
Nov 09, 2005	14.52	14.58	14.50	14.58	31,700	+0.04(+0.28%)
Nov 08, 2005	14.58	14.58	14.48	14.54	56,800	-0.04(-0.27%)
Nov 07, 2005	14.59	14.59	14.52	14.58	37,800	+0.02(+0.14%)
Nov 04, 2005	14.67	14.67	14.48	14.56	53,900	-0.08(-0.55%)
Nov 03, 2005	14.74	14.74	14.62	14.64	55,100	-0.03(-0.20%)
Nov 02, 2005	14.60	14.67	14.53	14.67	58,200	+0.12(+0.82%)
Nov 01, 2005	14.54	14.57	14.43	14.55	36,300	+0.06(+0.41%)
Oct 31, 2005	14.49	14.52	14.44	14.49	51,900	+0.16(+1.12%)
Oct 28, 2005	14.35	14.35	14.22	14.33	53,300	+0.06(+0.42%)
Oct 27, 2005	14.36	14.40	14.25	14.27	45,800	-0.15(-1.04%)
Oct 26, 2005	14.50	14.53	14.40	14.42	49,500	-0.03(-0.21%)
Oct 25, 2005	14.50	14.56	14.44	14.45	50,100	+0.03(+0.21%)
Oct 24, 2005	14.36	14.45	14.34	14.42	88,400	+0.14(+0.98%)
Oct 21, 2005	14.33	14.33	14.19	14.28	65,300	+0.08(+0.56%)
Oct 20, 2005	14.44	14.44	14.20	14.20	66,500	-0.26(-1.80%)
Oct 19, 2005	14.27	14.46	14.20	14.46	40,600	+0.07(+0.49%)
Oct 18, 2005	14.50	14.50	14.39	14.39	71,300	-0.17(-1.17%)
Oct 17, 2005	14.59	14.59	14.53	14.56	167,300	-0.03(-0.21%)
Oct 14, 2005	14.51	14.59	14.45	14.59	53,400	+0.11(+0.76%)
Oct 13, 2005	14.58	14.58	14.38	14.48	109,800	-0.15(-1.03%)
Oct 12, 2005	14.76	14.76	14.58	14.63	79,300	-0.11(-0.75%)
Oct 11, 2005	14.70	14.76	14.70	14.74	43,000	-0.02(-0.14%)
Oct 10, 2005	14.82	14.83	14.76	14.76	74,900	-0.04(-0.27%)
Oct 07, 2005	14.81	14.83	14.78	14.80	110,900	+0.10(+0.68%)
Oct 06, 2005	14.90	14.90	14.70	14.70	313,200	-0.19(-1.28%)
Oct 05, 2005	15.10	15.10	14.89	14.89	75,600	-0.27(-1.78%)
Oct 04, 2005	15.24	15.24	15.15	15.16	112,200	-0.05(-0.33%)
Oct 03, 2005	15.26	15.26	15.14	15.21	125,900	-0.03(-0.20%)
Sep 30, 2005	15.24	15.26	15.15	15.24	127,900	+0.02(+0.13%)
Sep 29, 2005	15.14	15.22	15.08	15.22	82,700	+0.10(+0.66%)
Sep 28, 2005	15.15	15.15	15.08	15.12	62,500	+0.05(+0.33%)
Sep 27, 2005	15.10	15.10	15.00	15.07	85,600	-0.06(-0.40%)
Sep 26, 2005	15.08	15.15	15.03	15.13	199,100	+0.14(+0.93%)
Sep 23, 2005	14.99	15.00	14.87	14.99	49,300	+0.06(+0.40%)
Sep 22, 2005	14.96	15.02	14.86	14.93	363,600	-0.02(-0.13%)
Sep 21, 2005	15.04	15.04	14.95	14.95	126,000	-0.08(-0.53%)
Sep 20, 2005	15.10	15.14	15.02	15.03	181,200	-0.03(-0.20%)
Sep 19, 2005	15.11	15.11	15.06	15.06	111,000	-0.07(-0.46%)
Sep 16, 2005	15.09	15.13	15.04	15.13	94,000	+0.17(+1.14%)

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.