Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	13.90	14.09	13.50	13.89	455,216	+0.33(+2.43%)
Nov 29, 2005	14.40	14.45	13.49	13.56	676,167	-0.79(-5.51%)
Nov 28, 2005	14.98	14.98	14.06	14.35	244,854	-0.43(-2.91%)
Nov 25, 2005	14.80	14.84	14.58	14.78	45,158	+0.21(+1.44%)
Nov 23, 2005	14.88	14.94	14.57	14.57	142,326	-0.33(-2.21%)
Nov 22, 2005	14.90	15.00	14.81	14.90	248,106	-0.10(-0.67%)
Nov 21, 2005	14.86	15.01	14.75	15.00	178,644	+0.10(+0.67%)
Nov 18, 2005	15.16	15.30	14.87	14.90	332,794	-0.13(-0.86%)
Nov 17, 2005	15.01	15.07	14.81	15.03	231,733	+0.09(+0.60%)
Nov 16, 2005	14.85	15.26	14.82	14.94	247,552	+0.08(+0.54%)
Nov 15, 2005	14.78	15.15	14.65	14.86	264,781	+0.00(+0.00%)
Nov 14, 2005	15.03	15.24	14.20	14.86	624,370	-0.08(-0.54%)
Nov 11, 2005	14.89	15.09	14.85	14.94	274,033	-0.05(-0.33%)
Nov 10, 2005	14.85	15.16	14.46	14.99	298,432	+0.14(+0.94%)
Nov 09, 2005	14.55	14.99	14.49	14.85	125,350	+0.34(+2.34%)
Nov 08, 2005	14.64	14.75	14.43	14.51	180,837	-0.22(-1.49%)
Nov 07, 2005	15.20	15.20	14.46	14.73	296,224	-0.40(-2.64%)
Nov 04, 2005	15.07	15.43	14.91	15.13	298,063	+0.06(+0.40%)
Nov 03, 2005	15.00	15.57	14.84	15.07	394,165	+0.21(+1.41%)
Nov 02, 2005	14.65	14.91	14.21	14.86	224,205	+0.23(+1.57%)
Nov 01, 2005	14.38	14.94	14.31	14.63	228,741	+0.18(+1.25%)
Oct 31, 2005	14.30	15.00	14.27	14.45	390,973	+0.21(+1.47%)
Oct 28, 2005	14.41	14.58	14.07	14.24	215,733	-0.10(-0.70%)
Oct 27, 2005	14.40	14.54	13.81	14.34	291,673	-0.12(-0.83%)
Oct 26, 2005	14.95	15.39	14.41	14.46	213,866	-0.52(-3.47%)
Oct 25, 2005	15.05	15.19	14.56	14.98	104,029	-0.07(-0.47%)
Oct 24, 2005	14.33	15.15	14.30	15.05	293,203	+0.75(+5.24%)
Oct 21, 2005	14.08	15.01	13.99	14.30	345,563	+0.26(+1.85%)
Oct 20, 2005	14.54	14.80	13.71	14.04	413,522	-0.54(-3.70%)
Oct 19, 2005	14.38	15.00	13.90	14.58	754,731	+0.08(+0.55%)
Oct 18, 2005	14.82	15.00	14.38	14.50	200,561	-0.29(-1.96%)
Oct 17, 2005	15.50	15.56	14.75	14.79	330,710	-0.70(-4.52%)
Oct 14, 2005	15.02	15.53	14.90	15.49	475,684	+0.51(+3.40%)
Oct 13, 2005	14.61	15.00	14.40	14.98	432,433	+0.45(+3.10%)
Oct 12, 2005	15.44	15.47	14.35	14.53	694,757	-0.99(-6.38%)
Oct 11, 2005	15.62	16.30	15.39	15.52	924,237	-0.07(-0.45%)
Oct 10, 2005	15.73	15.89	15.46	15.59	531,294	-0.22(-1.39%)
Oct 07, 2005	16.12	16.42	15.55	15.81	549,586	-0.25(-1.56%)
Oct 06, 2005	17.24	17.72	15.87	16.06	995,560	-1.22(-7.06%)
Oct 05, 2005	17.42	17.87	17.27	17.28	648,433	-0.62(-3.46%)
Oct 04, 2005	16.83	18.29	16.83	17.90	734,840	+1.09(+6.48%)
Oct 03, 2005	15.90	16.85	15.90	16.81	497,642	+1.05(+6.66%)
Sep 30, 2005	15.42	15.83	15.31	15.76	139,024	+0.25(+1.61%)
Sep 29, 2005	15.40	15.57	15.03	15.51	296,767	+0.02(+0.13%)
Sep 28, 2005	15.88	15.89	15.40	15.49	134,868	-0.40(-2.52%)
Sep 27, 2005	15.95	16.14	15.70	15.89	216,368	+0.12(+0.76%)
Sep 26, 2005	15.98	16.00	15.36	15.77	303,251	-0.13(-0.82%)
Sep 23, 2005	15.90	16.05	15.66	15.90	177,691	+0.12(+0.76%)
Sep 22, 2005	15.78	15.86	15.65	15.78	173,721	+0.03(+0.19%)
Sep 21, 2005	15.83	16.18	15.75	15.75	525,449	-0.16(-1.01%)
Sep 20, 2005	16.11	16.25	15.80	15.91	368,334	-0.07(-0.44%)
Sep 19, 2005	16.17	16.28	15.90	15.98	187,427	-0.25(-1.54%)
Sep 16, 2005	16.41	16.41	15.80	16.23	540,362	-0.06(-0.37%)
Sep 15, 2005	16.60	16.66	16.24	16.29	180,643	-0.24(-1.45%)
Sep 14, 2005	16.90	16.99	16.45	16.53	119,700	-0.36(-2.13%)
Sep 13, 2005	17.31	17.44	16.75	16.89	245,945	-0.51(-2.93%)
Sep 12, 2005	17.07	17.50	16.98	17.40	402,626	+0.35(+2.05%)
Sep 09, 2005	17.08	17.13	16.91	17.05	223,752	-0.03(-0.18%)
Sep 08, 2005	16.91	17.15	16.71	17.08	348,876	+0.09(+0.53%)
Sep 07, 2005	16.81	17.11	16.68	16.99	166,492	+0.13(+0.77%)
Sep 06, 2005	16.57	16.99	16.49	16.86	105,696	+0.36(+2.18%)
Sep 02, 2005	16.75	16.75	16.31	16.50	78,526	-0.26(-1.55%)

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.