Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	13.04	13.48	12.74	13.45	3,151,177	+0.74(+5.82%)
Nov 29, 2005	12.71	12.82	12.67	12.71	565,168	+0.04(+0.32%)
Nov 28, 2005	12.77	12.78	12.63	12.67	758,032	-0.06(-0.47%)
Nov 25, 2005	12.73	12.75	12.67	12.73	180,933	+0.04(+0.35%)
Nov 23, 2005	12.53	12.77	12.52	12.69	600,709	+0.12(+0.99%)
Nov 22, 2005	12.47	12.59	12.47	12.57	506,017	+0.01(+0.06%)
Nov 21, 2005	12.13	12.56	12.03	12.56	962,079	+0.43(+3.55%)
Nov 18, 2005	12.17	12.19	12.05	12.13	1,212,602	-0.04(-0.33%)
Nov 17, 2005	12.31	12.31	12.07	12.17	1,017,999	-0.11(-0.92%)
Nov 16, 2005	12.36	12.43	12.19	12.28	623,574	-0.07(-0.55%)
Nov 15, 2005	12.49	12.54	12.25	12.35	699,874	-0.16(-1.32%)
Nov 14, 2005	12.63	12.64	12.45	12.51	564,920	-0.11(-0.89%)
Nov 11, 2005	12.57	12.64	12.48	12.63	666,322	+0.10(+0.84%)
Nov 10, 2005	12.65	12.65	12.45	12.52	616,367	-0.09(-0.73%)
Nov 09, 2005	12.44	12.67	12.44	12.61	444,132	+0.20(+1.59%)
Nov 08, 2005	12.48	12.48	12.33	12.42	373,299	-0.14(-1.12%)
Nov 07, 2005	12.48	12.57	12.36	12.56	399,893	+0.08(+0.65%)
Nov 04, 2005	12.44	12.55	12.37	12.48	639,729	+0.03(+0.26%)
Nov 03, 2005	12.65	12.65	12.23	12.44	791,335	-0.19(-1.53%)
Nov 02, 2005	12.49	12.67	12.48	12.64	358,387	+0.10(+0.84%)
Nov 01, 2005	12.51	12.61	12.42	12.53	592,756	-0.04(-0.32%)
Oct 31, 2005	12.25	12.59	12.22	12.57	838,806	+0.35(+2.90%)
Oct 28, 2005	12.10	12.23	12.07	12.22	411,574	+0.15(+1.23%)
Oct 27, 2005	12.07	12.09	11.97	12.07	420,769	-0.03(-0.23%)
Oct 26, 2005	12.06	12.22	12.01	12.10	238,096	-0.05(-0.40%)
Oct 25, 2005	12.25	12.33	12.03	12.15	366,837	-0.21(-1.66%)
Oct 24, 2005	12.17	12.37	12.16	12.35	310,420	+0.21(+1.76%)
Oct 21, 2005	11.95	12.20	11.95	12.14	415,550	+0.09(+0.77%)
Oct 20, 2005	12.31	12.38	11.97	12.05	589,525	-0.31(-2.51%)
Oct 19, 2005	12.11	12.38	12.05	12.36	530,622	+0.21(+1.76%)
Oct 18, 2005	12.32	12.38	12.14	12.14	749,084	-0.17(-1.40%)
Oct 17, 2005	12.20	12.33	12.08	12.32	446,617	+0.10(+0.82%)
Oct 14, 2005	12.11	12.22	12.08	12.22	807,490	+0.17(+1.44%)
Oct 13, 2005	11.99	12.11	11.92	12.04	845,019	+0.06(+0.47%)
Oct 12, 2005	12.05	12.21	11.95	11.99	524,409	-0.12(-1.00%)
Oct 11, 2005	12.09	12.22	12.09	12.11	678,500	+0.04(+0.33%)
Oct 10, 2005	12.45	12.45	12.05	12.07	596,235	-0.00(-0.03%)
Oct 07, 2005	12.12	12.23	12.03	12.07	497,567	-0.02(-0.17%)
Oct 06, 2005	12.14	12.19	11.99	12.09	531,119	-0.04(-0.33%)
Oct 05, 2005	12.31	12.36	12.11	12.13	556,967	-0.21(-1.66%)
Oct 04, 2005	12.53	12.62	12.34	12.34	397,159	-0.16(-1.29%)
Oct 03, 2005	12.29	12.51	12.29	12.50	793,075	+0.21(+1.74%)
Sep 30, 2005	12.16	12.40	12.12	12.28	602,449	+0.12(+0.96%)
Sep 29, 2005	11.95	12.19	11.91	12.17	836,072	+0.23(+1.96%)
Sep 28, 2005	12.04	12.09	11.88	11.93	755,795	-0.10(-0.87%)
Sep 27, 2005	11.97	12.08	11.92	12.04	744,362	+0.13(+1.08%)
Sep 26, 2005	11.97	12.04	11.89	11.91	780,151	-0.02(-0.20%)
Sep 23, 2005	11.91	12.01	11.81	11.93	772,198	-0.02(-0.20%)
Sep 22, 2005	11.95	12.03	11.75	11.96	2,182,635	+0.29(+2.48%)
Sep 21, 2005	11.51	11.74	11.51	11.67	1,600,566	+0.12(+1.05%)
Sep 20, 2005	11.68	11.78	11.53	11.55	670,796	-0.12(-1.07%)
Sep 19, 2005	11.71	11.76	11.59	11.67	643,457	-0.08(-0.65%)
Sep 16, 2005	11.90	11.93	11.73	11.75	1,330,657	-0.19(-1.62%)
Sep 15, 2005	11.61	12.01	11.61	11.94	1,454,924	+0.14(+1.23%)
Sep 14, 2005	11.98	12.07	11.54	11.80	1,114,431	-0.23(-1.87%)
Sep 13, 2005	12.14	12.26	12.01	12.02	424,746	-0.19(-1.58%)
Sep 12, 2005	12.21	12.23	12.01	12.22	419,775	-0.08(-0.65%)
Sep 09, 2005	12.05	12.32	12.05	12.30	479,921	+0.21(+1.76%)
Sep 08, 2005	12.27	12.28	12.03	12.08	529,876	-0.27(-2.15%)
Sep 07, 2005	12.20	12.49	12.20	12.35	516,456	-0.07(-0.55%)
Sep 06, 2005	12.30	12.51	12.30	12.42	368,080	+0.12(+0.98%)
Sep 02, 2005	12.30	12.39	12.27	12.30	251,766	+0.02(+0.13%)

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.