Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	12.72	12.75	12.68	12.68	38,058	-0.01(-0.10%)
Nov 29, 2005	12.65	12.71	12.62	12.70	113,179	+0.13(+1.02%)
Nov 28, 2005	12.50	12.62	12.47	12.57	94,026	+0.02(+0.13%)
Nov 25, 2005	12.58	12.59	12.52	12.55	25,372	-0.17(-1.36%)
Nov 23, 2005	12.67	12.74	12.64	12.72	63,181	+0.09(+0.70%)
Nov 22, 2005	12.55	12.70	12.50	12.64	113,179	-0.02(-0.19%)
Nov 21, 2005	12.68	12.70	12.58	12.66	112,930	-0.01(-0.06%)
Nov 18, 2005	12.65	12.67	12.58	12.67	34,078	-0.02(-0.13%)
Nov 17, 2005	12.65	12.70	12.56	12.68	47,510	+0.12(+0.96%)
Nov 16, 2005	12.56	12.62	12.55	12.56	56,216	-0.05(-0.38%)
Nov 15, 2005	12.52	12.64	12.48	12.61	75,121	+0.09(+0.71%)
Nov 14, 2005	12.50	12.57	12.47	12.52	31,342	-0.04(-0.32%)
Nov 11, 2005	12.53	12.57	12.50	12.56	32,834	-0.05(-0.38%)
Nov 10, 2005	12.55	12.64	12.47	12.61	216,657	+0.13(+1.03%)
Nov 09, 2005	12.27	12.48	12.25	12.48	45,520	+0.17(+1.40%)
Nov 08, 2005	12.29	12.36	12.24	12.31	102,234	-0.13(-1.07%)
Nov 07, 2005	12.26	12.45	12.26	12.44	84,076	+0.25(+2.04%)
Nov 04, 2005	12.35	12.36	12.13	12.19	103,229	-0.39(-3.10%)
Nov 03, 2005	12.49	12.74	12.49	12.58	210,687	+0.03(+0.26%)
Nov 02, 2005	12.20	12.55	12.15	12.55	140,790	+0.38(+3.10%)
Nov 01, 2005	12.06	12.29	12.03	12.17	311,678	-0.01(-0.07%)
Oct 31, 2005	12.10	12.21	12.05	12.18	166,908	+0.00(+0.00%)
Oct 28, 2005	12.02	12.18	12.00	12.18	66,415	+0.06(+0.53%)
Oct 27, 2005	12.25	12.25	12.08	12.12	31,839	-0.13(-1.05%)
Oct 26, 2005	12.25	12.30	12.21	12.25	101,488	+0.07(+0.56%)
Oct 25, 2005	12.26	12.29	12.13	12.18	40,296	-0.04(-0.36%)
Oct 24, 2005	12.14	12.25	12.14	12.22	40,545	+0.28(+2.32%)
Oct 21, 2005	12.00	12.04	11.88	11.94	37,063	-0.27(-2.24%)
Oct 20, 2005	12.17	12.30	12.15	12.22	48,008	-0.22(-1.78%)
Oct 19, 2005	12.26	12.44	12.25	12.44	71,887	-0.29(-2.24%)
Oct 18, 2005	12.68	12.74	12.61	12.72	71,141	-0.26(-2.01%)
Oct 17, 2005	13.11	13.11	12.89	12.99	61,689	-0.02(-0.12%)
Oct 14, 2005	12.85	13.08	12.82	13.00	62,186	+0.14(+1.06%)
Oct 13, 2005	12.73	12.86	12.70	12.86	34,078	-0.04(-0.31%)
Oct 12, 2005	12.82	13.17	12.82	12.90	160,441	+0.33(+2.65%)
Oct 11, 2005	12.62	12.65	12.52	12.57	37,560	-0.25(-1.91%)
Oct 10, 2005	12.86	12.88	12.81	12.82	11,939	-0.08(-0.62%)
Oct 07, 2005	12.86	12.94	12.86	12.90	38,555	+0.35(+2.82%)
Oct 06, 2005	12.64	12.72	12.53	12.54	163,923	+0.24(+1.96%)
Oct 05, 2005	12.30	12.37	12.27	12.30	79,847	+0.10(+0.82%)
Oct 04, 2005	12.13	12.28	12.13	12.20	93,031	+0.12(+1.03%)
Oct 03, 2005	12.10	12.12	12.02	12.08	58,455	-0.14(-1.12%)
Sep 30, 2005	12.21	12.26	12.14	12.21	38,058	-0.17(-1.36%)
Sep 29, 2005	12.19	12.38	12.18	12.38	44,028	+0.14(+1.15%)
Sep 28, 2005	12.17	12.25	12.16	12.24	48,754	-0.06(-0.49%)
Sep 27, 2005	12.26	12.33	12.25	12.30	33,083	-0.04(-0.33%)
Sep 26, 2005	12.23	12.41	12.23	12.34	53,977	+0.16(+1.32%)
Sep 23, 2005	12.21	12.25	12.12	12.18	31,342	-0.07(-0.59%)
Sep 22, 2005	12.30	12.30	12.20	12.25	23,879	-0.10(-0.81%)
Sep 21, 2005	12.33	12.41	12.32	12.35	50,744	+0.12(+0.95%)
Sep 20, 2005	12.33	12.37	12.20	12.24	36,068	-0.08(-0.68%)
Sep 19, 2005	12.29	12.32	12.24	12.32	21,143	-0.02(-0.16%)
Sep 16, 2005	12.25	12.34	12.23	12.34	64,176	+0.14(+1.15%)
Sep 15, 2005	12.21	12.26	12.15	12.20	50,992	-0.06(-0.49%)
Sep 14, 2005	12.26	12.34	12.24	12.26	97,259	+0.01(+0.07%)
Sep 13, 2005	12.29	12.36	12.22	12.25	22,138	-0.19(-1.52%)
Sep 12, 2005	12.44	12.44	12.39	12.44	33,580	-0.18(-1.40%)
Sep 09, 2005	12.54	12.62	12.53	12.62	49,500	+0.08(+0.64%)
Sep 08, 2005	12.50	12.58	12.49	12.54	64,176	-0.12(-0.95%)
Sep 07, 2005	12.66	12.73	12.62	12.66	31,342	+0.07(+0.58%)
Sep 06, 2005	12.53	12.59	12.51	12.59	71,141	+0.24(+1.92%)
Sep 02, 2005	12.40	12.46	12.35	12.35	50,744	-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.