Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	14.13	14.23	14.13	14.16	3,835	+0.07(+0.50%)
Nov 29, 2005	14.47	14.48	13.94	14.09	25,956	-0.08(-0.55%)
Nov 28, 2005	14.62	14.62	13.92	14.16	22,759	-0.57(-3.87%)
Nov 25, 2005	14.86	14.88	14.59	14.73	7,288	-0.11(-0.74%)
Nov 23, 2005	15.24	15.24	14.70	14.84	10,101	-0.13(-0.84%)
Nov 22, 2005	15.25	15.28	14.86	14.97	10,484	-0.15(-0.98%)
Nov 21, 2005	15.33	15.36	15.05	15.12	13,809	+0.05(+0.36%)
Nov 18, 2005	15.41	15.44	15.02	15.06	7,032	+0.35(+2.39%)
Nov 17, 2005	14.82	14.85	14.64	14.71	12,914	+0.36(+2.51%)
Nov 16, 2005	14.27	14.39	14.19	14.35	22,248	+0.08(+0.55%)
Nov 15, 2005	13.97	14.27	14.00	14.27	15,983	+0.30(+2.13%)
Nov 14, 2005	13.92	14.11	13.84	13.98	10,740	+0.16(+1.19%)
Nov 11, 2005	14.03	14.06	13.69	13.81	7,927	-0.02(-0.17%)
Nov 10, 2005	13.96	13.96	13.69	13.84	10,868	+0.43(+3.21%)
Nov 09, 2005	13.59	13.64	13.30	13.40	16,366	-0.19(-1.38%)
Nov 08, 2005	13.58	13.59	13.45	13.59	8,566	-0.02(-0.12%)
Nov 07, 2005	13.58	13.61	12.98	13.61	32,605	-0.08(-0.57%)
Nov 04, 2005	13.32	13.69	13.12	13.69	23,271	+0.23(+1.74%)
Nov 03, 2005	13.69	13.76	13.30	13.45	21,609	-0.17(-1.26%)
Nov 02, 2005	13.53	14.07	13.53	13.62	18,156	+0.08(+0.58%)
Nov 01, 2005	14.16	14.16	13.38	13.55	33,244	-0.69(-4.83%)
Oct 31, 2005	14.25	14.34	14.17	14.23	25,956	-0.02(-0.11%)
Oct 28, 2005	14.20	14.25	14.19	14.25	21,609	+0.00(+0.00%)
Oct 27, 2005	14.67	14.70	14.21	14.25	15,343	-0.42(-2.88%)
Oct 26, 2005	14.86	14.86	14.59	14.67	18,796	-0.05(-0.37%)
Oct 25, 2005	14.55	14.89	14.55	14.73	15,599	+0.54(+3.80%)
Oct 24, 2005	14.37	14.88	14.17	14.19	36,057	-0.17(-1.20%)
Oct 21, 2005	14.00	14.36	13.97	14.36	3,708	+0.44(+3.15%)
Oct 20, 2005	13.75	14.05	13.75	13.92	10,357	+0.25(+1.83%)
Oct 19, 2005	13.73	13.91	13.37	13.67	25,700	+0.02(+0.11%)
Oct 18, 2005	13.30	13.80	13.30	13.66	18,284	+0.24(+1.81%)
Oct 17, 2005	13.58	13.58	13.30	13.41	43,857	-0.31(-2.22%)
Oct 14, 2005	14.50	14.50	13.15	13.72	46,286	-0.81(-5.55%)
Oct 13, 2005	14.81	14.81	14.09	14.52	24,805	-0.20(-1.33%)
Oct 12, 2005	14.09	15.34	14.09	14.72	27,235	+0.56(+3.98%)
Oct 11, 2005	14.08	14.90	14.07	14.16	39,254	+0.16(+1.17%)
Oct 10, 2005	15.17	15.17	13.66	13.99	54,981	-1.17(-7.69%)
Oct 07, 2005	14.56	15.26	14.56	15.16	15,599	+0.41(+2.76%)
Oct 06, 2005	14.47	15.10	14.43	14.75	51,273	-0.50(-3.28%)
Oct 05, 2005	16.42	16.42	15.22	15.25	31,454	-1.17(-7.10%)
Oct 04, 2005	17.21	17.21	16.42	16.42	15,983	-0.67(-3.94%)
Oct 03, 2005	16.99	17.13	16.80	17.09	21,609	+0.13(+0.74%)
Sep 30, 2005	17.03	17.03	16.58	16.96	32,605	-0.16(-0.96%)
Sep 29, 2005	17.21	17.32	17.13	17.13	206,628	-0.08(-0.45%)
Sep 28, 2005	17.28	17.32	17.21	17.21	4,603	-0.12(-0.68%)
Sep 27, 2005	17.78	17.78	17.28	17.32	9,078	-0.45(-2.55%)
Sep 26, 2005	17.91	18.03	17.69	17.78	6,009	-0.17(-0.96%)
Sep 23, 2005	17.95	18.11	17.75	17.95	21,992	+0.23(+1.28%)
Sep 22, 2005	18.03	18.06	17.60	17.72	20,586	-0.27(-1.48%)
Sep 21, 2005	18.07	18.14	17.79	17.99	9,461	-0.02(-0.09%)
Sep 20, 2005	17.91	18.11	17.57	18.00	29,920	+0.41(+2.36%)
Sep 19, 2005	17.75	18.29	17.47	17.59	36,185	+0.34(+1.95%)
Sep 16, 2005	16.54	17.25	16.46	17.25	21,481	+0.59(+3.57%)
Sep 15, 2005	15.99	16.66	15.99	16.66	32,733	+0.78(+4.93%)
Sep 14, 2005	15.96	16.03	15.68	15.88	14,320	-0.01(-0.05%)
Sep 13, 2005	15.81	15.99	15.66	15.88	22,759	+0.16(+0.99%)
Sep 12, 2005	15.71	15.88	15.67	15.73	17,389	+0.07(+0.45%)
Sep 09, 2005	15.64	15.74	15.41	15.66	15,599	+0.13(+0.86%)
Sep 08, 2005	15.95	15.99	15.37	15.52	15,727	-0.10(-0.65%)
Sep 07, 2005	15.38	15.99	15.38	15.63	40,532	+0.24(+1.58%)
Sep 06, 2005	14.95	15.60	14.95	15.38	14,960	+0.56(+3.80%)
Sep 02, 2005	14.82	14.86	14.70	14.82	9,206	+0.00(+0.00%)

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.