Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	14.71	14.82	14.63	14.69	1,340,625	-0.02(-0.13%)
Nov 29, 2005	14.65	14.80	14.57	14.71	1,426,875	+0.36(+2.54%)
Nov 25, 2005	14.40	14.46	14.29	14.34	510,000	+0.05(+0.36%)
Nov 23, 2005	14.29	14.37	14.21	14.29	1,525,312	-0.00(-0.02%)
Nov 22, 2005	14.19	14.61	14.19	14.30	2,007,656	+0.38(+2.70%)
Nov 21, 2005	13.74	14.01	13.68	13.92	1,331,718	+0.07(+0.54%)
Nov 18, 2005	13.93	13.94	13.82	13.85	975,000	-0.06(-0.46%)
Nov 17, 2005	13.98	14.02	13.88	13.91	968,906	-0.10(-0.73%)
Nov 16, 2005	14.03	14.03	13.88	14.01	861,562	+0.01(+0.06%)
Nov 15, 2005	13.91	14.01	13.79	14.00	1,308,750	+0.11(+0.81%)
Nov 14, 2005	13.79	13.91	13.75	13.89	570,468	+0.06(+0.45%)
Nov 11, 2005	13.87	13.87	13.75	13.83	591,093	+0.00(+0.03%)
Nov 10, 2005	13.65	13.90	13.50	13.82	1,324,218	+0.17(+1.27%)
Nov 09, 2005	13.58	13.66	13.45	13.65	967,031	+0.12(+0.85%)
Nov 08, 2005	13.45	13.57	13.31	13.54	1,447,968	+0.03(+0.22%)
Nov 07, 2005	13.61	13.59	13.48	13.51	1,332,187	-0.10(-0.77%)
Nov 04, 2005	13.61	13.65	13.46	13.61	891,093	+0.03(+0.22%)
Nov 03, 2005	13.44	13.60	13.39	13.58	1,648,593	+0.13(+0.95%)
Nov 02, 2005	13.48	13.65	13.39	13.45	1,569,843	+0.01(+0.10%)
Nov 01, 2005	13.55	13.55	13.33	13.44	1,499,062	-0.07(-0.54%)
Oct 31, 2005	13.42	13.59	13.40	13.51	1,035,468	+0.14(+1.08%)
Oct 28, 2005	13.01	13.40	12.98	13.37	1,714,687	+0.39(+3.01%)
Oct 27, 2005	13.01	13.08	12.91	12.98	688,125	-0.00(-0.03%)
Oct 26, 2005	13.12	13.22	12.96	12.98	974,531	-0.09(-0.69%)
Oct 25, 2005	13.10	13.18	12.93	13.07	1,373,906	-0.03(-0.21%)
Oct 24, 2005	12.77	13.15	12.75	13.10	1,591,875	+0.35(+2.78%)
Oct 21, 2005	12.39	12.77	12.39	12.74	1,955,156	+0.35(+2.82%)
Oct 20, 2005	12.58	12.66	12.36	12.39	1,015,312	-0.14(-1.11%)
Oct 19, 2005	12.49	12.55	12.44	12.53	1,980,000	+0.08(+0.65%)
Oct 18, 2005	12.48	12.51	12.39	12.45	1,214,531	+0.01(+0.05%)
Oct 17, 2005	12.45	12.50	12.38	12.45	851,250	-0.03(-0.27%)
Oct 14, 2005	12.25	12.51	12.20	12.48	1,125,937	+0.20(+1.67%)
Oct 13, 2005	12.27	12.42	12.20	12.28	1,631,718	-0.02(-0.16%)
Oct 12, 2005	12.22	12.33	12.20	12.29	1,964,062	+0.04(+0.30%)
Oct 11, 2005	12.16	12.30	12.14	12.26	1,899,843	-0.03(-0.26%)
Oct 10, 2005	12.31	12.44	12.26	12.29	1,155,468	+0.03(+0.28%)
Oct 07, 2005	12.38	12.39	12.06	12.26	1,624,687	-0.10(-0.78%)
Oct 06, 2005	12.37	12.45	12.31	12.35	883,593	-0.06(-0.46%)
Oct 05, 2005	12.75	12.75	12.40	12.41	1,303,125	-0.38(-2.97%)
Oct 04, 2005	12.61	12.80	12.56	12.79	792,656	+0.23(+1.83%)
Oct 03, 2005	12.68	12.72	12.52	12.56	1,132,031	-0.14(-1.13%)
Sep 30, 2005	12.58	12.76	12.52	12.70	1,309,687	+0.21(+1.66%)
Sep 29, 2005	12.38	12.53	12.31	12.49	1,295,625	+0.07(+0.53%)
Sep 28, 2005	12.50	12.56	12.38	12.43	1,408,593	-0.07(-0.55%)
Sep 27, 2005	12.41	12.54	12.39	12.50	1,669,218	+0.06(+0.45%)
Sep 26, 2005	12.75	12.56	12.24	12.44	2,379,375	-0.35(-2.74%)
Sep 23, 2005	12.76	12.84	12.67	12.79	1,237,500	+0.02(+0.15%)
Sep 22, 2005	12.77	12.92	12.75	12.77	1,201,875	-0.12(-0.93%)
Sep 21, 2005	13.08	13.08	12.89	12.89	1,190,625	-0.23(-1.74%)
Sep 20, 2005	13.18	13.21	13.06	13.12	1,552,500	-0.06(-0.44%)
Sep 19, 2005	13.21	13.24	13.11	13.18	1,545,000	-0.08(-0.63%)
Sep 16, 2005	12.97	13.27	12.91	13.26	5,589,843	+0.42(+3.27%)
Sep 15, 2005	12.87	12.96	12.83	12.84	1,699,218	+0.11(+0.84%)
Sep 14, 2005	12.76	12.76	12.65	12.73	1,455,468	-0.02(-0.18%)
Sep 13, 2005	13.00	13.00	12.65	12.76	2,811,093	-0.29(-2.24%)
Sep 12, 2005	12.59	13.11	12.48	13.05	3,444,843	+0.67(+5.45%)
Sep 09, 2005	12.23	12.38	12.17	12.38	1,179,375	+0.15(+1.20%)
Sep 08, 2005	12.28	12.31	12.11	12.23	1,607,812	-0.09(-0.71%)
Sep 07, 2005	12.18	12.34	12.08	12.32	1,852,968	+0.10(+0.84%)
Sep 06, 2005	11.97	12.21	11.97	12.21	1,808,437	+0.18(+1.52%)
Sep 02, 2005	12.06	12.13	11.99	12.03	937,031	-0.01(-0.07%)

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.