Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	13.64	13.94	13.61	13.83	513,689	+0.18(+1.33%)
Nov 29, 2005	13.58	13.71	13.55	13.65	474,029	+0.11(+0.78%)
Nov 28, 2005	13.95	13.95	13.53	13.54	689,798	-0.43(-3.11%)
Nov 25, 2005	13.95	13.98	13.87	13.98	141,642	+0.09(+0.63%)
Nov 23, 2005	14.11	14.11	13.73	13.89	691,214	-0.17(-1.22%)
Nov 22, 2005	13.81	14.13	13.81	14.06	781,865	+0.35(+2.55%)
Nov 21, 2005	13.38	13.72	13.38	13.71	734,179	+0.37(+2.79%)
Nov 18, 2005	13.29	13.34	13.07	13.34	687,909	+0.05(+0.38%)
Nov 17, 2005	13.34	13.46	13.15	13.29	680,355	-0.01(-0.06%)
Nov 16, 2005	13.11	13.34	13.06	13.30	738,428	+0.22(+1.68%)
Nov 15, 2005	12.99	13.38	12.94	13.08	950,892	+0.09(+0.67%)
Nov 14, 2005	13.00	13.24	12.88	12.99	1,061,845	+0.00(+0.02%)
Nov 11, 2005	12.99	13.05	12.73	12.99	1,925,863	-0.19(-1.41%)
Nov 10, 2005	13.75	13.75	13.14	13.18	1,652,493	-0.61(-4.44%)
Nov 09, 2005	13.87	14.05	13.66	13.79	831,440	-0.11(-0.76%)
Nov 08, 2005	13.62	14.00	13.56	13.89	649,666	+0.11(+0.77%)
Nov 07, 2005	14.09	14.10	13.75	13.79	1,106,226	-0.34(-2.40%)
Nov 04, 2005	14.44	14.49	14.05	14.13	716,238	-0.35(-2.44%)
Nov 03, 2005	14.17	14.49	14.17	14.48	837,578	+0.32(+2.29%)
Nov 02, 2005	14.12	14.23	14.01	14.16	533,047	+0.04(+0.25%)
Nov 01, 2005	14.09	14.21	13.93	14.12	585,454	+0.00(+0.00%)
Oct 31, 2005	14.22	14.47	13.90	14.12	853,158	-0.08(-0.57%)
Oct 28, 2005	13.86	14.23	13.70	14.20	668,079	+0.39(+2.79%)
Oct 27, 2005	14.11	14.28	13.81	13.82	688,853	-0.27(-1.91%)
Oct 26, 2005	14.33	14.65	13.96	14.08	1,048,625	-0.19(-1.34%)
Oct 25, 2005	14.10	14.33	14.05	14.28	1,026,906	+0.37(+2.67%)
Oct 24, 2005	13.47	13.96	13.34	13.90	1,158,162	+0.35(+2.61%)
Oct 21, 2005	13.34	13.76	13.12	13.55	1,999,045	-0.06(-0.47%)
Oct 20, 2005	14.02	14.02	13.53	13.61	1,861,652	-0.60(-4.23%)
Oct 19, 2005	14.48	14.48	13.64	14.22	2,704,896	-0.21(-1.44%)
Oct 18, 2005	14.78	14.83	14.30	14.42	965,528	-0.47(-3.13%)
Oct 17, 2005	14.75	14.98	14.75	14.89	1,094,423	+0.31(+2.14%)
Oct 14, 2005	14.37	14.58	14.11	14.58	1,797,441	-0.04(-0.25%)
Oct 13, 2005	15.05	15.05	14.01	14.61	2,780,911	-0.49(-3.23%)
Oct 12, 2005	15.28	15.39	14.93	15.10	1,477,801	-0.72(-4.55%)
Oct 11, 2005	15.69	15.94	15.69	15.82	1,327,660	+0.35(+2.23%)
Oct 10, 2005	15.89	15.84	15.32	15.48	1,357,877	-0.19(-1.19%)
Oct 07, 2005	15.31	15.69	15.25	15.66	1,752,115	+0.37(+2.44%)
Oct 06, 2005	15.78	15.78	15.00	15.29	2,847,955	-0.68(-4.26%)
Oct 05, 2005	16.52	16.53	15.96	15.97	1,309,719	-0.44(-2.71%)
Oct 04, 2005	16.77	16.77	16.20	16.41	1,081,203	-0.40(-2.37%)
Oct 03, 2005	16.81	16.92	16.77	16.81	600,563	+0.06(+0.33%)
Sep 30, 2005	16.80	16.92	16.73	16.76	786,114	+0.03(+0.18%)
Sep 29, 2005	16.52	16.78	16.51	16.73	1,183,657	+0.41(+2.52%)
Sep 28, 2005	15.95	16.38	15.95	16.32	663,830	+0.19(+1.16%)
Sep 27, 2005	16.11	16.16	15.95	16.13	544,378	-0.03(-0.17%)
Sep 26, 2005	15.93	16.19	15.80	16.16	528,325	+0.22(+1.38%)
Sep 23, 2005	15.94	16.12	15.80	15.94	490,082	-0.22(-1.39%)
Sep 22, 2005	16.39	16.46	15.67	16.16	1,357,877	-0.14(-0.84%)
Sep 21, 2005	16.35	16.43	16.23	16.30	767,701	+0.36(+2.29%)
Sep 20, 2005	16.15	16.26	15.85	15.94	630,308	-0.27(-1.65%)
Sep 19, 2005	15.84	16.27	15.84	16.20	891,874	+0.49(+3.10%)
Sep 16, 2005	15.81	15.81	15.62	15.72	491,498	-0.05(-0.34%)
Sep 15, 2005	15.92	16.01	15.61	15.77	348,440	-0.06(-0.37%)
Sep 14, 2005	15.73	15.94	15.73	15.83	604,812	+0.15(+0.96%)
Sep 13, 2005	15.68	15.87	15.58	15.68	732,290	-0.10(-0.64%)
Sep 12, 2005	16.10	16.11	15.73	15.78	855,519	-0.31(-1.91%)
Sep 09, 2005	15.94	16.20	15.94	16.09	584,038	+0.19(+1.23%)
Sep 08, 2005	15.99	16.15	15.83	15.89	713,405	+0.06(+0.36%)
Sep 07, 2005	15.82	16.10	15.80	15.83	769,117	-0.03(-0.19%)
Sep 06, 2005	15.99	16.05	15.69	15.86	1,605,279	-0.28(-1.71%)
Sep 02, 2005	16.68	16.68	16.00	16.14	1,177,047	-0.59(-3.54%)

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.