Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	13.65	13.95	13.65	13.65	94,466	-0.20(-1.44%)
Nov 29, 2005	13.85	13.85	13.85	13.85	0	+0.00(+0.00%)
Nov 28, 2005	13.85	13.90	13.70	13.85	64,822	+0.35(+2.59%)
Nov 25, 2005	13.50	13.60	13.45	13.50	30,946	-0.35(-2.53%)
Nov 23, 2005	13.85	13.85	13.60	13.85	63,410	+0.30(+2.21%)
Nov 22, 2005	13.55	13.70	13.50	13.55	113,170	-0.20(-1.45%)
Nov 21, 2005	13.75	13.86	13.00	13.75	213,353	-0.05(-0.36%)
Nov 18, 2005	13.80	13.80	13.20	13.80	35,969	+0.15(+1.10%)
Nov 17, 2005	13.65	13.85	13.65	13.65	523,424	+0.05(+0.37%)
Nov 16, 2005	13.60	13.75	13.60	13.60	118,204	+0.05(+0.37%)
Nov 15, 2005	13.55	13.65	13.25	13.55	37,688	+0.15(+1.12%)
Nov 14, 2005	13.40	13.60	13.20	13.40	27,239	-0.15(-1.11%)
Nov 11, 2005	13.55	13.75	13.55	13.55	28,068	-0.05(-0.37%)
Nov 10, 2005	13.60	13.80	13.60	13.60	44,896	-0.05(-0.37%)
Nov 09, 2005	13.65	13.85	13.65	13.65	18,534	-0.10(-0.73%)
Nov 08, 2005	13.75	13.90	13.65	13.75	76,609	+0.00(+0.00%)
Nov 07, 2005	13.75	13.90	13.60	13.75	144,621	+0.00(+0.00%)
Nov 04, 2005	13.75	13.95	13.70	13.75	20,534	-0.35(-2.48%)
Nov 03, 2005	14.10	14.15	13.90	14.10	60,079	+0.15(+1.08%)
Nov 02, 2005	13.95	14.05	13.85	13.95	248,013	-0.30(-2.11%)
Nov 01, 2005	14.25	14.30	14.05	14.25	101,801	+0.00(+0.00%)
Oct 31, 2005	14.10	14.25	13.85	14.25	337,865	+0.15(+1.06%)
Oct 28, 2005	14.10	14.15	13.90	14.10	903,639	+0.15(+1.08%)
Oct 27, 2005	13.95	14.30	13.95	13.95	215,397	-0.45(-3.13%)
Oct 26, 2005	14.40	14.40	14.15	14.40	729,885	+0.30(+2.13%)
Oct 25, 2005	14.10	14.30	14.05	14.10	107,041	-0.15(-1.05%)
Oct 24, 2005	14.25	14.25	14.00	14.25	62,623	+0.20(+1.42%)
Oct 21, 2005	14.05	14.25	14.00	14.05	56,974	+0.10(+0.72%)
Oct 20, 2005	13.95	14.25	13.80	13.95	622,804	-0.05(-0.36%)
Oct 19, 2005	14.00	14.15	13.75	14.00	854,808	+0.05(+0.36%)
Oct 18, 2005	13.95	14.00	13.80	13.95	578,001	-0.15(-1.06%)
Oct 17, 2005	14.10	14.30	14.00	14.10	23,636	-0.25(-1.74%)
Oct 14, 2005	14.35	14.35	14.00	14.35	199,642	+0.20(+1.41%)
Oct 13, 2005	14.20	14.15	13.80	14.15	77,716	-0.05(-0.35%)
Oct 12, 2005	14.20	14.35	14.05	14.20	310,736	+0.00(+0.00%)
Oct 11, 2005	14.20	14.40	14.05	14.20	26,014	-0.45(-3.07%)
Oct 10, 2005	14.25	14.65	14.35	14.65	39,771	+0.40(+2.81%)
Oct 07, 2005	14.25	14.65	14.25	14.25	48,811	-0.85(-5.63%)
Oct 06, 2005	15.10	15.10	15.10	15.10	0	+0.40(+2.72%)
Oct 05, 2005	14.70	14.70	14.70	14.70	0	+0.45(+3.16%)
Oct 04, 2005	14.25	14.25	14.25	14.25	0	+0.00(+0.00%)
Oct 03, 2005		14.60	14.25	14.25	44,949	-0.05(-0.35%)
Sep 30, 2005		14.60	14.25	14.30	248,058	-0.55(-3.70%)
Sep 29, 2005		14.95	14.55	14.85	171,622	+0.65(+4.58%)
Sep 28, 2005	14.20	14.40	14.14	14.20	53,576	+0.10(+0.71%)
Sep 27, 2005	14.10	14.30	14.00	14.10	287,317	-0.15(-1.05%)
Sep 26, 2005	14.25	14.30	14.00	14.25	25,359	-0.05(-0.35%)
Sep 23, 2005	14.30	14.35	14.15	14.30	43,512	-0.05(-0.35%)
Sep 22, 2005	14.35	14.40	14.15	14.35	147,568	+0.25(+1.77%)
Sep 21, 2005	14.10	14.10	14.10	14.10	0	+0.00(+0.00%)
Sep 20, 2005	14.10	14.40	14.10	14.10	98,008	+0.25(+1.81%)
Sep 19, 2005	13.85	14.10	13.85	13.85	24,460	-0.25(-1.77%)
Sep 16, 2005	14.10	14.20	14.05	14.10	150,863	-0.40(-2.76%)
Sep 15, 2005	14.50	14.50	14.35	14.50	24,362	+0.40(+2.84%)
Sep 14, 2005	14.10	14.20	14.00	14.10	252,338	+0.00(+0.00%)
Sep 13, 2005	14.10	14.10	13.90	14.10	20,355	+0.10(+0.71%)
Sep 12, 2005	14.00	14.00	13.80	14.00	21,395	+0.25(+1.82%)
Sep 09, 2005	13.75	13.90	13.65	13.75	28,264	+0.10(+0.73%)
Sep 08, 2005	13.65	13.80	13.55	13.65	63,263	+0.15(+1.11%)
Sep 07, 2005	13.50	13.65	13.45	13.50	189,784	+0.25(+1.89%)
Sep 06, 2005	13.25	13.50	13.15	13.25	25,682	-0.30(-2.21%)
Sep 02, 2005	13.55	13.70	13.40	13.55	24,047	+0.20(+1.50%)

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.