Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	13.01	13.32	12.78	13.21	15,169	+0.36(+2.81%)
Nov 29, 2005	12.90	12.93	12.81	12.85	7,423	-0.26(-1.98%)
Nov 28, 2005	12.96	13.21	12.96	13.11	7,737	+0.28(+2.16%)
Nov 25, 2005	13.00	13.19	12.80	12.83	10,476	-0.21(-1.61%)
Nov 23, 2005	12.41	13.06	12.41	13.04	10,634	+0.43(+3.39%)
Nov 22, 2005	12.16	12.75	12.16	12.61	47,987	+0.25(+2.03%)
Nov 21, 2005	12.23	12.57	12.23	12.36	26,461	+0.11(+0.89%)
Nov 18, 2005	11.71	12.50	11.71	12.25	12,612	+0.41(+3.47%)
Nov 17, 2005	11.92	12.01	11.58	11.84	26,988	-0.06(-0.49%)
Nov 16, 2005	11.92	12.02	11.81	11.90	9,362	-0.06(-0.49%)
Nov 15, 2005	12.30	12.38	11.96	11.96	36,100	-0.44(-3.52%)
Nov 14, 2005	12.71	12.96	12.33	12.39	38,842	-0.50(-3.90%)
Nov 11, 2005	12.88	13.01	12.70	12.90	28,479	-0.16(-1.22%)
Nov 10, 2005	13.15	13.30	13.01	13.06	14,111	-0.18(-1.33%)
Nov 09, 2005	13.30	13.42	13.11	13.23	11,167	-0.25(-1.87%)
Nov 08, 2005	13.33	13.51	13.33	13.48	9,301	+0.07(+0.50%)
Nov 07, 2005	13.63	13.64	13.34	13.42	12,633	-0.21(-1.54%)
Nov 04, 2005	14.50	14.50	13.63	13.63	47,871	-0.55(-3.85%)
Nov 03, 2005	13.31	14.46	13.31	14.17	23,082	+0.74(+5.49%)
Nov 02, 2005	13.78	13.91	13.31	13.43	24,529	-0.54(-3.84%)
Nov 01, 2005	13.94	14.31	12.97	13.97	19,597	+0.09(+0.66%)
Oct 31, 2005	13.79	14.15	13.70	13.88	20,439	-0.07(-0.48%)
Oct 28, 2005	13.55	13.98	13.48	13.94	6,485	+0.71(+5.39%)
Oct 27, 2005	13.42	13.53	13.23	13.23	7,577	-0.31(-2.29%)
Oct 26, 2005	14.13	14.19	13.48	13.54	8,773	-0.50(-3.58%)
Oct 25, 2005	13.05	14.22	12.78	14.05	15,967	+0.77(+5.81%)
Oct 24, 2005	12.96	13.54	12.95	13.27	13,286	+0.10(+0.76%)
Oct 21, 2005	13.24	13.36	13.01	13.17	15,347	-0.24(-1.81%)
Oct 20, 2005	13.42	13.55	13.40	13.42	6,916	+0.23(+1.78%)
Oct 19, 2005	12.80	13.26	12.80	13.18	30,658	-0.08(-0.63%)
Oct 18, 2005	13.00	13.39	12.85	13.27	10,979	-0.03(-0.25%)
Oct 17, 2005	13.23	13.55	13.22	13.30	11,088	-0.14(-1.06%)
Oct 14, 2005	13.06	13.66	13.06	13.44	7,430	+0.06(+0.44%)
Oct 13, 2005	12.97	13.44	12.97	13.38	15,399	+0.03(+0.25%)
Oct 12, 2005	13.09	13.45	13.09	13.35	9,739	-0.13(-1.00%)
Oct 11, 2005	13.21	13.48	12.93	13.48	8,941	+0.23(+1.71%)
Oct 10, 2005	13.60	14.15	13.21	13.26	14,087	-0.73(-5.22%)
Oct 07, 2005	13.01	14.15	13.01	13.99	10,015	+0.75(+5.70%)
Oct 06, 2005	13.53	13.74	12.80	13.23	61,425	-0.31(-2.29%)
Oct 05, 2005	13.48	13.71	13.42	13.54	55,970	+0.00(+0.00%)
Oct 04, 2005	14.22	14.27	13.36	13.54	68,325	-0.75(-5.28%)
Oct 03, 2005	14.62	14.91	14.09	14.30	53,827	-0.43(-2.90%)
Sep 30, 2005	14.26	14.93	14.26	14.72	48,743	+0.41(+2.87%)
Sep 29, 2005	14.67	14.67	14.05	14.31	14,320	-0.31(-2.12%)
Sep 28, 2005	14.30	14.63	14.30	14.62	17,653	+0.04(+0.29%)
Sep 27, 2005	14.26	14.67	14.26	14.58	15,356	+0.29(+2.05%)
Sep 26, 2005	14.46	14.46	13.73	14.29	44,167	+0.10(+0.71%)
Sep 23, 2005	14.19	14.34	13.84	14.19	17,888	+0.33(+2.36%)
Sep 22, 2005	13.86	14.41	13.67	13.86	22,367	-0.04(-0.30%)
Sep 21, 2005	14.31	14.67	13.77	13.90	46,961	-0.27(-1.89%)
Sep 20, 2005	14.94	15.20	13.94	14.17	77,954	-0.91(-6.06%)
Sep 19, 2005	15.09	15.29	15.03	15.09	29,073	-0.27(-1.75%)
Sep 16, 2005	15.50	15.75	15.29	15.35	21,152	-0.19(-1.24%)
Sep 15, 2005	15.27	15.76	15.27	15.55	18,724	+0.08(+0.54%)
Sep 14, 2005	16.01	16.01	15.23	15.46	15,861	-0.49(-3.10%)
Sep 13, 2005	15.93	16.18	15.76	15.96	36,965	+0.10(+0.64%)
Sep 12, 2005	16.02	16.17	15.77	15.86	31,625	-0.33(-2.02%)
Sep 09, 2005	16.34	16.52	15.96	16.18	11,320	-0.17(-1.03%)
Sep 08, 2005	16.19	16.60	16.19	16.35	225,669	-0.05(-0.31%)
Sep 07, 2005	15.88	16.44	15.88	16.40	19,513	+0.29(+1.77%)
Sep 06, 2005	15.87	16.33	15.87	16.12	13,621	+0.08(+0.47%)
Sep 02, 2005	16.08	16.35	15.93	16.04	17,013	-0.29(-1.80%)

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.