Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	16.35	16.35	16.01	16.14	14,235	-0.01(-0.08%)
Nov 29, 2005	15.93	16.35	15.70	16.15	21,166	+0.42(+2.64%)
Nov 28, 2005	16.35	16.35	15.73	15.73	13,557	-0.51(-3.15%)
Nov 25, 2005	15.97	16.35	15.97	16.25	6,740	-0.03(-0.17%)
Nov 23, 2005	16.29	16.32	15.99	16.27	23,168	+0.01(+0.08%)
Nov 22, 2005	16.12	16.28	16.11	16.26	9,978	+0.15(+0.93%)
Nov 21, 2005	15.98	16.11	15.83	16.11	14,445	+0.20(+1.24%)
Nov 18, 2005	15.81	15.99	15.64	15.91	21,781	+0.46(+3.00%)
Nov 17, 2005	15.03	15.55	15.03	15.45	9,200	+0.61(+4.13%)
Nov 16, 2005	15.37	15.41	14.84	14.84	36,646	-0.72(-4.64%)
Nov 15, 2005	16.08	16.12	15.41	15.56	8,188	-0.37(-2.31%)
Nov 14, 2005	16.15	16.15	15.84	15.93	21,461	-0.08(-0.51%)
Nov 11, 2005	16.06	16.28	15.84	16.01	15,717	-0.21(-1.30%)
Nov 10, 2005	16.33	16.35	15.92	16.22	16,415	-0.14(-0.83%)
Nov 09, 2005	16.08	16.48	16.08	16.35	11,029	+0.37(+2.35%)
Nov 08, 2005	16.17	16.33	15.86	15.98	5,726	-0.39(-2.37%)
Nov 07, 2005	16.16	16.38	16.11	16.37	9,205	+0.22(+1.39%)
Nov 04, 2005	16.32	16.32	16.04	16.14	8,520	-0.18(-1.09%)
Nov 03, 2005	15.97	16.35	15.83	16.32	34,259	+0.35(+2.22%)
Nov 02, 2005	15.26	15.97	15.26	15.97	19,242	+0.80(+5.30%)
Nov 01, 2005	15.33	15.51	14.99	15.16	21,485	-0.22(-1.42%)
Oct 31, 2005	15.05	15.50	14.66	15.38	28,737	+0.36(+2.40%)
Oct 28, 2005	14.58	15.02	14.43	15.02	28,476	+0.71(+4.95%)
Oct 27, 2005	14.36	14.64	14.31	14.31	23,549	-0.16(-1.08%)
Oct 26, 2005	14.39	15.02	14.39	14.47	22,899	-0.05(-0.33%)
Oct 25, 2005	14.85	14.87	14.41	14.51	15,007	-0.48(-3.18%)
Oct 24, 2005	14.66	14.99	14.52	14.99	116,908	+0.36(+2.47%)
Oct 21, 2005	14.49	14.75	14.49	14.63	17,304	+0.09(+0.61%)
Oct 20, 2005	14.51	14.69	14.41	14.54	30,939	-0.11(-0.74%)
Oct 19, 2005	14.58	14.69	14.51	14.65	88,147	+0.03(+0.23%)
Oct 18, 2005	14.52	14.64	14.52	14.62	22,617	-0.01(-0.09%)
Oct 17, 2005	14.52	14.64	14.51	14.63	21,196	-0.01(-0.09%)
Oct 14, 2005	14.82	14.82	14.52	14.64	4,660	-0.05(-0.37%)
Oct 13, 2005	14.56	14.70	14.51	14.70	21,574	+0.24(+1.65%)
Oct 12, 2005	14.39	14.65	14.39	14.46	29,349	-0.07(-0.47%)
Oct 11, 2005	14.60	14.65	14.51	14.53	17,999	-0.04(-0.28%)
Oct 10, 2005	14.51	14.65	14.51	14.57	12,560	-0.01(-0.05%)
Oct 07, 2005	14.77	14.77	14.53	14.58	9,594	-0.03(-0.23%)
Oct 06, 2005	14.32	14.75	14.32	14.61	23,121	+0.21(+1.47%)
Oct 05, 2005	14.50	14.59	14.40	14.40	20,432	-0.22(-1.49%)
Oct 04, 2005	14.68	14.86	14.49	14.62	34,141	+0.00(+0.00%)
Oct 03, 2005	14.74	14.75	14.48	14.62	24,955	-0.05(-0.33%)
Sep 30, 2005	15.01	15.01	14.59	14.66	39,056	-0.31(-2.05%)
Sep 29, 2005	14.77	15.14	14.48	14.97	48,094	+0.32(+2.19%)
Sep 28, 2005	14.94	14.94	14.45	14.65	20,713	-0.15(-1.01%)
Sep 27, 2005	14.72	14.86	14.51	14.80	21,853	+0.08(+0.56%)
Sep 26, 2005	14.41	14.72	14.41	14.72	23,489	+0.27(+1.84%)
Sep 23, 2005	14.45	14.53	14.32	14.45	30,960	+0.03(+0.24%)
Sep 22, 2005	14.42	14.68	14.42	14.42	29,920	-0.12(-0.84%)
Sep 21, 2005	15.21	15.21	14.54	14.54	48,046	-0.61(-4.05%)
Sep 20, 2005	15.84	16.09	15.07	15.16	40,427	-0.53(-3.39%)
Sep 19, 2005	15.87	16.16	15.57	15.69	85,120	-0.55(-3.36%)
Sep 16, 2005	14.41	16.33	14.41	16.23	167,384	+2.03(+14.30%)
Sep 15, 2005	14.70	15.07	14.14	14.20	113,644	-0.39(-2.66%)
Sep 14, 2005	15.31	15.54	14.56	14.59	92,009	-0.69(-4.51%)
Sep 13, 2005	15.73	15.73	15.01	15.28	70,699	-0.57(-3.57%)
Sep 12, 2005	16.42	16.45	15.52	15.84	70,058	-0.41(-2.52%)
Sep 09, 2005	16.40	16.66	15.81	16.25	100,887	-0.32(-1.93%)
Sep 08, 2005	16.90	16.94	16.45	16.57	40,113	-0.33(-1.94%)
Sep 07, 2005	16.53	16.91	16.48	16.90	54,943	+0.25(+1.51%)
Sep 06, 2005	16.26	16.69	16.26	16.65	48,672	+0.50(+3.08%)
Sep 02, 2005	15.80	16.22	15.78	16.15	22,934	+0.11(+0.68%)

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.