Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	14.42	14.69	14.40	14.56	439,632	+0.17(+1.16%)
Nov 29, 2005	14.29	14.42	14.26	14.40	389,251	+0.11(+0.77%)
Nov 28, 2005	14.75	14.75	14.20	14.29	675,342	-0.50(-3.38%)
Nov 25, 2005	14.69	14.84	14.64	14.79	298,985	+0.18(+1.23%)
Nov 23, 2005	14.63	14.71	14.39	14.61	720,024	+0.06(+0.41%)
Nov 22, 2005	14.34	14.59	14.29	14.55	617,764	+0.37(+2.64%)
Nov 21, 2005	13.71	14.17	13.71	14.17	697,533	+0.46(+3.38%)
Nov 18, 2005	13.91	14.09	13.57	13.71	772,804	-0.16(-1.13%)
Nov 17, 2005	14.00	14.01	13.65	13.87	669,644	+0.07(+0.51%)
Nov 16, 2005	13.36	13.84	13.29	13.80	660,347	+0.52(+3.95%)
Nov 15, 2005	13.10	13.40	13.09	13.27	549,989	+0.17(+1.30%)
Nov 14, 2005	13.09	13.22	12.94	13.10	789,298	+0.15(+1.13%)
Nov 11, 2005	12.97	13.09	12.77	12.95	1,215,135	-0.01(-0.10%)
Nov 10, 2005	13.52	13.53	12.94	12.97	1,458,042	-0.69(-5.03%)
Nov 09, 2005	13.77	13.94	13.41	13.66	562,884	-0.11(-0.78%)
Nov 08, 2005	13.53	13.94	13.53	13.76	499,009	+0.23(+1.73%)
Nov 07, 2005	13.76	13.76	13.41	13.53	773,404	-0.41(-2.94%)
Nov 04, 2005	14.26	14.30	13.91	13.94	357,763	-0.32(-2.22%)
Nov 03, 2005	14.00	14.42	14.00	14.26	382,353	+0.28(+2.00%)
Nov 02, 2005	13.77	14.09	13.76	13.98	499,609	+0.16(+1.13%)
Nov 01, 2005	13.87	13.94	13.72	13.82	511,604	-0.05(-0.38%)
Oct 31, 2005	13.99	14.28	13.56	13.87	548,190	-0.16(-1.12%)
Oct 28, 2005	13.87	14.07	13.59	14.03	516,102	+0.12(+0.89%)
Oct 27, 2005	14.27	14.27	13.77	13.91	551,489	-0.42(-2.91%)
Oct 26, 2005	14.43	14.84	14.17	14.32	738,617	-0.08(-0.53%)
Oct 25, 2005	14.26	14.46	14.01	14.40	723,323	+0.34(+2.42%)
Oct 24, 2005	13.36	14.11	13.31	14.06	688,836	+0.50(+3.66%)
Oct 21, 2005	13.19	13.78	13.14	13.56	1,117,073	+0.00(+0.00%)
Oct 20, 2005	14.26	14.27	13.48	13.56	1,328,192	-0.77(-5.37%)
Oct 19, 2005	14.01	14.34	13.59	14.33	1,054,097	+0.32(+2.26%)
Oct 18, 2005	14.36	14.36	13.87	14.02	656,749	-0.35(-2.41%)
Oct 17, 2005	14.00	14.54	14.00	14.36	896,357	+0.57(+4.16%)
Oct 14, 2005	13.17	13.80	13.01	13.79	1,729,139	+0.29(+2.12%)
Oct 13, 2005	14.02	14.16	13.18	13.50	2,022,727	-0.87(-6.03%)
Oct 12, 2005	14.72	14.77	14.26	14.37	519,701	-0.27(-1.85%)
Oct 11, 2005	14.41	14.69	14.30	14.64	655,249	+0.49(+3.46%)
Oct 10, 2005	14.92	14.92	13.95	14.15	904,754	-0.49(-3.35%)
Oct 07, 2005	14.07	14.66	14.07	14.64	1,229,230	+0.65(+4.65%)
Oct 06, 2005	14.61	14.62	13.61	13.99	3,124,506	-1.12(-7.40%)
Oct 05, 2005	15.68	15.88	15.02	15.11	1,252,921	-0.55(-3.53%)
Oct 04, 2005	16.12	16.17	15.51	15.66	896,357	-0.54(-3.35%)
Oct 03, 2005	16.27	16.42	16.16	16.20	502,607	-0.07(-0.43%)
Sep 30, 2005	16.48	16.59	16.25	16.27	400,047	-0.07(-0.45%)
Sep 29, 2005	16.34	16.59	16.11	16.35	566,183	+0.01(+0.06%)
Sep 28, 2005	15.93	16.34	15.93	16.34	763,508	+0.41(+2.58%)
Sep 27, 2005	15.76	15.96	15.74	15.93	724,223	+0.20(+1.29%)
Sep 26, 2005	15.32	15.74	15.31	15.72	548,490	+0.25(+1.62%)
Sep 23, 2005	15.47	15.52	15.19	15.47	478,617	+0.01(+0.09%)
Sep 22, 2005	15.79	15.80	15.21	15.46	798,295	-0.15(-0.94%)
Sep 21, 2005	15.51	15.76	15.48	15.61	698,133	+0.34(+2.23%)
Sep 20, 2005	15.59	15.61	15.12	15.27	851,374	-0.47(-3.01%)
Sep 19, 2005	15.33	15.77	15.33	15.74	703,831	+0.49(+3.21%)
Sep 16, 2005	15.29	15.34	15.18	15.25	342,169	+0.05(+0.31%)
Sep 15, 2005	15.31	15.34	15.07	15.20	243,207	-0.07(-0.46%)
Sep 14, 2005	15.11	15.33	15.11	15.27	510,105	+0.23(+1.55%)
Sep 13, 2005	14.99	15.16	14.99	15.04	363,761	+0.05(+0.31%)
Sep 12, 2005	15.39	15.39	14.85	14.99	857,072	-0.40(-2.58%)
Sep 09, 2005	15.08	15.43	15.08	15.39	478,917	+0.34(+2.24%)
Sep 08, 2005	14.89	15.16	14.89	15.05	533,796	+0.25(+1.67%)
Sep 07, 2005	14.51	15.00	14.46	14.81	706,829	+0.12(+0.84%)
Sep 06, 2005	14.84	15.07	14.52	14.68	1,682,057	-0.52(-3.40%)
Sep 02, 2005	15.84	15.84	15.02	15.20	1,541,411	-0.77(-4.80%)

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.