Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	12.73	12.76	12.69	12.69	38,032	-0.01(-0.10%)
Nov 29, 2005	12.66	12.72	12.62	12.70	113,104	+0.13(+1.02%)
Nov 28, 2005	12.51	12.63	12.48	12.58	93,963	+0.02(+0.13%)
Nov 25, 2005	12.58	12.60	12.53	12.56	25,355	-0.17(-1.36%)
Nov 23, 2005	12.68	12.75	12.65	12.73	63,139	+0.09(+0.70%)
Nov 22, 2005	12.56	12.70	12.51	12.64	113,104	-0.02(-0.19%)
Nov 21, 2005	12.68	12.70	12.59	12.67	112,855	-0.01(-0.06%)
Nov 18, 2005	12.66	12.68	12.59	12.68	34,055	-0.02(-0.13%)
Nov 17, 2005	12.66	12.70	12.57	12.69	47,478	+0.12(+0.96%)
Nov 16, 2005	12.57	12.63	12.56	12.57	56,179	-0.05(-0.38%)
Nov 15, 2005	12.53	12.65	12.49	12.62	75,071	+0.09(+0.71%)
Nov 14, 2005	12.51	12.58	12.48	12.53	31,321	-0.04(-0.32%)
Nov 11, 2005	12.54	12.58	12.51	12.57	32,812	-0.05(-0.38%)
Nov 10, 2005	12.56	12.64	12.48	12.62	216,514	+0.13(+1.03%)
Nov 09, 2005	12.27	12.49	12.26	12.49	45,490	+0.17(+1.40%)
Nov 08, 2005	12.30	12.37	12.25	12.32	102,166	-0.13(-1.07%)
Nov 07, 2005	12.27	12.45	12.27	12.45	84,020	+0.25(+2.04%)
Nov 04, 2005	12.35	12.37	12.14	12.20	103,161	-0.39(-3.10%)
Nov 03, 2005	12.50	12.75	12.50	12.59	210,548	+0.03(+0.26%)
Nov 02, 2005	12.21	12.56	12.16	12.56	140,696	+0.38(+3.10%)
Nov 01, 2005	12.06	12.29	12.04	12.18	311,472	-0.01(-0.07%)
Oct 31, 2005	12.11	12.21	12.06	12.19	166,797	+0.00(+0.00%)
Oct 28, 2005	12.02	12.19	12.00	12.19	66,371	+0.06(+0.53%)
Oct 27, 2005	12.25	12.25	12.09	12.12	31,818	-0.13(-1.05%)
Oct 26, 2005	12.26	12.31	12.22	12.25	101,421	+0.07(+0.56%)
Oct 25, 2005	12.27	12.30	12.14	12.19	40,270	-0.04(-0.36%)
Oct 24, 2005	12.14	12.26	12.14	12.23	40,518	+0.28(+2.32%)
Oct 21, 2005	12.01	12.05	11.89	11.95	37,038	-0.27(-2.24%)
Oct 20, 2005	12.18	12.31	12.16	12.23	47,976	-0.22(-1.78%)
Oct 19, 2005	12.27	12.45	12.25	12.45	71,839	-0.29(-2.24%)
Oct 18, 2005	12.68	12.75	12.62	12.73	71,094	-0.26(-2.01%)
Oct 17, 2005	13.12	13.12	12.90	12.99	61,648	-0.02(-0.12%)
Oct 14, 2005	12.86	13.09	12.83	13.01	62,145	+0.14(+1.06%)
Oct 13, 2005	12.74	12.87	12.71	12.87	34,055	-0.04(-0.31%)
Oct 12, 2005	12.83	13.17	12.83	12.91	160,334	+0.33(+2.65%)
Oct 11, 2005	12.63	12.66	12.53	12.58	37,535	-0.25(-1.91%)
Oct 10, 2005	12.87	12.89	12.82	12.82	11,931	-0.08(-0.62%)
Oct 07, 2005	12.87	12.95	12.87	12.91	38,530	+0.35(+2.82%)
Oct 06, 2005	12.65	12.73	12.54	12.55	163,814	+0.24(+1.96%)
Oct 05, 2005	12.31	12.38	12.28	12.31	79,794	+0.10(+0.82%)
Oct 04, 2005	12.14	12.29	12.14	12.21	92,969	+0.12(+1.03%)
Oct 03, 2005	12.10	12.13	12.02	12.08	58,416	-0.14(-1.12%)
Sep 30, 2005	12.22	12.27	12.15	12.22	38,032	-0.17(-1.36%)
Sep 29, 2005	12.20	12.39	12.19	12.39	43,998	+0.14(+1.15%)
Sep 28, 2005	12.18	12.26	12.17	12.25	48,721	-0.06(-0.49%)
Sep 27, 2005	12.27	12.34	12.26	12.31	33,061	-0.04(-0.33%)
Sep 26, 2005	12.24	12.41	12.24	12.35	53,942	+0.16(+1.32%)
Sep 23, 2005	12.22	12.26	12.13	12.19	31,321	-0.07(-0.59%)
Sep 22, 2005	12.31	12.31	12.21	12.26	23,863	-0.10(-0.81%)
Sep 21, 2005	12.34	12.41	12.33	12.36	50,710	+0.12(+0.95%)
Sep 20, 2005	12.34	12.37	12.21	12.25	36,044	-0.08(-0.69%)
Sep 19, 2005	12.29	12.33	12.25	12.33	21,129	-0.02(-0.16%)
Sep 16, 2005	12.26	12.35	12.24	12.35	64,133	+0.14(+1.15%)
Sep 15, 2005	12.22	12.27	12.16	12.21	50,959	-0.06(-0.49%)
Sep 14, 2005	12.27	12.35	12.25	12.27	97,195	+0.01(+0.07%)
Sep 13, 2005	12.29	12.37	12.23	12.26	22,123	-0.19(-1.52%)
Sep 12, 2005	12.45	12.45	12.39	12.45	33,558	-0.18(-1.40%)
Sep 09, 2005	12.55	12.63	12.54	12.63	49,467	+0.08(+0.64%)
Sep 08, 2005	12.51	12.59	12.50	12.55	64,133	-0.12(-0.95%)
Sep 07, 2005	12.67	12.74	12.63	12.67	31,321	+0.07(+0.57%)
Sep 06, 2005	12.54	12.60	12.52	12.60	71,094	+0.24(+1.92%)
Sep 02, 2005	12.41	12.47	12.36	12.36	50,710	-0.04(-0.36%)

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.