Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	13.00	13.14	12.94	13.12	143,612	+0.13(+1.03%)
Nov 29, 2005	13.04	13.08	12.92	12.99	59,368	-0.02(-0.18%)
Nov 28, 2005	13.30	13.30	13.00	13.01	100,967	-0.31(-2.33%)
Nov 25, 2005	13.33	13.34	13.23	13.32	16,723	-0.01(-0.07%)
Nov 23, 2005	13.19	13.39	13.17	13.33	87,589	+0.07(+0.54%)
Nov 22, 2005	13.11	13.27	13.09	13.26	82,363	+0.16(+1.24%)
Nov 21, 2005	13.11	13.25	12.98	13.10	349,729	-0.01(-0.11%)
Nov 18, 2005	13.16	13.18	12.99	13.11	181,658	+0.08(+0.59%)
Nov 17, 2005	12.92	13.10	12.90	13.04	131,488	+0.19(+1.45%)
Nov 16, 2005	13.04	13.04	12.70	12.85	160,754	+0.00(+0.00%)
Nov 15, 2005	12.81	12.89	12.56	12.85	177,895	+0.03(+0.26%)
Nov 14, 2005	13.27	13.27	12.72	12.82	367,916	-0.39(-2.97%)
Nov 11, 2005	13.25	13.33	13.19	13.21	94,696	-0.09(-0.68%)
Nov 10, 2005	13.20	13.32	13.16	13.30	111,629	+0.05(+0.40%)
Nov 09, 2005	13.20	13.32	13.14	13.25	92,815	+0.06(+0.47%)
Nov 08, 2005	13.27	13.27	13.12	13.18	105,148	-0.09(-0.68%)
Nov 07, 2005	13.27	13.32	13.20	13.27	133,160	+0.00(+0.00%)
Nov 04, 2005	13.17	13.32	13.16	13.27	127,725	+0.10(+0.73%)
Nov 03, 2005	13.47	13.47	13.08	13.18	119,781	-0.22(-1.61%)
Nov 02, 2005	13.24	13.40	13.24	13.39	179,359	+0.22(+1.71%)
Nov 01, 2005	13.22	13.32	13.06	13.17	240,818	-0.10(-0.76%)
Oct 31, 2005	13.12	13.39	13.12	13.27	170,788	+0.11(+0.80%)
Oct 28, 2005	13.02	13.25	13.02	13.16	334,260	+0.20(+1.51%)
Oct 27, 2005	13.23	13.26	12.95	12.97	93,024	-0.22(-1.63%)
Oct 26, 2005	13.18	13.49	13.06	13.18	268,620	+0.01(+0.11%)
Oct 25, 2005	13.49	13.49	13.04	13.17	126,889	-0.39(-2.89%)
Oct 24, 2005	13.42	13.63	13.42	13.56	221,377	+0.22(+1.65%)
Oct 21, 2005	13.05	13.38	12.92	13.34	128,352	+0.33(+2.50%)
Oct 20, 2005	13.16	13.16	12.92	13.02	176,850	-0.19(-1.45%)
Oct 19, 2005	12.73	13.21	12.61	13.21	136,296	+0.47(+3.72%)
Oct 18, 2005	12.99	12.99	12.68	12.73	71,492	-0.25(-1.95%)
Oct 17, 2005	12.92	12.99	12.75	12.99	85,707	+0.14(+1.12%)
Oct 14, 2005	12.56	12.84	12.52	12.84	64,385	+0.40(+3.23%)
Oct 13, 2005	12.35	12.46	12.19	12.44	109,120	+0.10(+0.78%)
Oct 12, 2005	12.52	12.57	12.31	12.35	133,369	-0.22(-1.71%)
Oct 11, 2005	12.78	12.92	12.40	12.56	122,290	-0.21(-1.61%)
Oct 10, 2005	13.42	13.42	12.75	12.77	102,222	-0.20(-1.51%)
Oct 07, 2005	13.14	13.20	12.92	12.96	97,414	-0.11(-0.88%)
Oct 06, 2005	13.23	13.43	12.98	13.08	142,567	-0.20(-1.51%)
Oct 05, 2005	13.65	13.65	13.28	13.28	85,707	-0.35(-2.60%)
Oct 04, 2005	13.97	14.00	13.61	13.63	66,893	-0.27(-1.93%)
Oct 03, 2005	14.04	14.06	13.90	13.90	101,804	-0.06(-0.45%)
Sep 30, 2005	13.82	13.96	13.76	13.96	81,526	+0.14(+1.00%)
Sep 29, 2005	13.45	13.82	13.36	13.82	108,702	+0.42(+3.14%)
Sep 28, 2005	13.56	13.62	13.40	13.40	74,628	-0.08(-0.60%)
Sep 27, 2005	13.68	13.68	13.36	13.49	133,787	-0.15(-1.09%)
Sep 26, 2005	13.61	13.66	13.53	13.63	150,929	+0.11(+0.81%)
Sep 23, 2005	13.52	13.59	13.34	13.52	32,192	+0.08(+0.57%)
Sep 22, 2005	13.51	13.60	13.33	13.45	75,046	-0.07(-0.50%)
Sep 21, 2005	13.93	13.93	13.51	13.51	91,351	-0.42(-3.02%)
Sep 20, 2005	13.92	14.00	13.90	13.93	90,515	+0.06(+0.41%)
Sep 19, 2005	13.87	13.94	13.81	13.88	87,171	-0.04(-0.31%)
Sep 16, 2005	14.03	14.03	13.80	13.92	354,328	-0.20(-1.42%)
Sep 15, 2005	14.16	14.16	14.07	14.12	93,442	+0.08(+0.55%)
Sep 14, 2005	14.21	14.21	14.04	14.04	201,726	-0.14(-0.98%)
Sep 13, 2005	14.15	14.33	14.06	14.18	173,087	-0.01(-0.10%)
Sep 12, 2005	14.48	14.48	14.19	14.20	141,313	-0.02(-0.13%)
Sep 09, 2005	14.14	14.26	14.06	14.22	120,618	+0.11(+0.78%)
Sep 08, 2005	14.02	14.13	14.02	14.11	223,467	+0.01(+0.07%)
Sep 07, 2005	14.07	14.14	13.99	14.10	45,153	+0.02(+0.14%)
Sep 06, 2005	13.87	14.09	13.85	14.08	93,442	+0.28(+2.01%)
Sep 02, 2005	13.82	13.99	13.76	13.80	35,537	-0.02(-0.17%)

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.