Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	14.42	14.68	14.39	14.56	439,809	+0.17(+1.16%)
Nov 29, 2005	14.28	14.42	14.25	14.39	389,408	+0.11(+0.77%)
Nov 28, 2005	14.75	14.75	14.20	14.28	675,614	-0.50(-3.38%)
Nov 25, 2005	14.68	14.83	14.64	14.78	299,106	+0.18(+1.23%)
Nov 23, 2005	14.62	14.70	14.38	14.60	720,315	+0.06(+0.41%)
Nov 22, 2005	14.33	14.58	14.29	14.54	618,013	+0.37(+2.64%)
Nov 21, 2005	13.70	14.17	13.70	14.17	697,814	+0.46(+3.38%)
Nov 18, 2005	13.90	14.08	13.57	13.70	773,116	-0.16(-1.13%)
Nov 17, 2005	14.00	14.00	13.64	13.86	669,914	+0.07(+0.51%)
Nov 16, 2005	13.35	13.83	13.28	13.79	660,614	+0.52(+3.94%)
Nov 15, 2005	13.10	13.40	13.08	13.27	550,211	+0.17(+1.30%)
Nov 14, 2005	13.08	13.21	12.93	13.10	789,616	+0.15(+1.13%)
Nov 11, 2005	12.97	13.08	12.77	12.95	1,215,626	-0.01(-0.10%)
Nov 10, 2005	13.52	13.52	12.93	12.96	1,458,631	-0.69(-5.03%)
Nov 09, 2005	13.77	13.93	13.40	13.65	563,112	-0.11(-0.78%)
Nov 08, 2005	13.52	13.93	13.52	13.76	499,210	+0.23(+1.73%)
Nov 07, 2005	13.75	13.75	13.40	13.52	773,716	-0.41(-2.94%)
Nov 04, 2005	14.25	14.29	13.90	13.93	357,907	-0.32(-2.22%)
Nov 03, 2005	13.99	14.41	13.99	14.25	382,508	+0.28(+2.00%)
Nov 02, 2005	13.77	14.09	13.75	13.97	499,810	+0.16(+1.13%)
Nov 01, 2005	13.87	13.93	13.72	13.81	511,810	-0.05(-0.39%)
Oct 31, 2005	13.98	14.28	13.56	13.87	548,411	-0.16(-1.12%)
Oct 28, 2005	13.87	14.07	13.58	14.02	516,311	+0.12(+0.89%)
Oct 27, 2005	14.27	14.27	13.77	13.90	551,711	-0.42(-2.91%)
Oct 26, 2005	14.42	14.83	14.17	14.32	738,915	-0.08(-0.53%)
Oct 25, 2005	14.25	14.45	14.00	14.39	723,615	+0.34(+2.42%)
Oct 24, 2005	13.35	14.10	13.30	14.05	689,114	+0.50(+3.66%)
Oct 21, 2005	13.18	13.78	13.14	13.56	1,117,523	+0.00(+0.00%)
Oct 20, 2005	14.26	14.26	13.47	13.56	1,328,728	-0.77(-5.37%)
Oct 19, 2005	14.00	14.33	13.58	14.33	1,054,522	+0.32(+2.26%)
Oct 18, 2005	14.35	14.35	13.87	14.01	657,014	-0.35(-2.41%)
Oct 17, 2005	13.99	14.53	13.99	14.36	896,719	+0.57(+4.16%)
Oct 14, 2005	13.17	13.79	13.00	13.78	1,729,836	+0.29(+2.12%)
Oct 13, 2005	14.02	14.15	13.17	13.50	2,023,543	-0.87(-6.03%)
Oct 12, 2005	14.72	14.77	14.25	14.36	519,911	-0.27(-1.85%)
Oct 11, 2005	14.40	14.68	14.29	14.63	655,514	+0.49(+3.46%)
Oct 10, 2005	14.92	14.92	13.94	14.14	905,119	-0.49(-3.35%)
Oct 07, 2005	14.06	14.65	14.06	14.63	1,229,726	+0.65(+4.65%)
Oct 06, 2005	14.61	14.61	13.61	13.98	3,125,766	-1.12(-7.40%)
Oct 05, 2005	15.68	15.88	15.02	15.10	1,253,426	-0.55(-3.53%)
Oct 04, 2005	16.12	16.16	15.50	15.65	896,719	-0.54(-3.35%)
Oct 03, 2005	16.27	16.42	16.15	16.20	502,810	-0.07(-0.43%)
Sep 30, 2005	16.47	16.58	16.24	16.27	400,208	-0.07(-0.45%)
Sep 29, 2005	16.33	16.58	16.10	16.34	566,412	+0.01(+0.06%)
Sep 28, 2005	15.92	16.33	15.92	16.33	763,816	+0.41(+2.58%)
Sep 27, 2005	15.75	15.95	15.73	15.92	724,515	+0.20(+1.29%)
Sep 26, 2005	15.32	15.73	15.30	15.72	548,711	+0.25(+1.62%)
Sep 23, 2005	15.47	15.51	15.18	15.47	478,810	+0.01(+0.09%)
Sep 22, 2005	15.78	15.80	15.21	15.45	798,617	-0.15(-0.94%)
Sep 21, 2005	15.50	15.75	15.48	15.60	698,414	+0.34(+2.23%)
Sep 20, 2005	15.59	15.60	15.12	15.26	851,718	-0.47(-3.01%)
Sep 19, 2005	15.32	15.77	15.32	15.73	704,115	+0.49(+3.21%)
Sep 16, 2005	15.28	15.33	15.17	15.24	342,307	+0.05(+0.31%)
Sep 15, 2005	15.30	15.33	15.07	15.20	243,305	-0.07(-0.46%)
Sep 14, 2005	15.10	15.33	15.10	15.27	510,310	+0.23(+1.55%)
Sep 13, 2005	14.99	15.15	14.99	15.03	363,907	+0.05(+0.31%)
Sep 12, 2005	15.39	15.39	14.84	14.99	857,418	-0.40(-2.58%)
Sep 09, 2005	15.08	15.43	15.07	15.38	479,110	+0.34(+2.24%)
Sep 08, 2005	14.88	15.15	14.88	15.05	534,011	+0.25(+1.67%)
Sep 07, 2005	14.50	14.99	14.46	14.80	707,115	+0.12(+0.84%)
Sep 06, 2005	14.83	15.07	14.52	14.68	1,682,735	-0.52(-3.40%)
Sep 02, 2005	15.83	15.83	15.01	15.19	1,542,032	-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.