Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	14.88	14.94	14.68	14.86	666,572	-0.07(-0.47%)
Nov 29, 2005	15.15	15.23	14.88	14.94	522,083	-0.15(-1.03%)
Nov 28, 2005	15.38	15.39	14.98	15.09	521,773	-0.32(-2.05%)
Nov 25, 2005	15.21	15.43	15.14	15.41	96,532	+0.20(+1.31%)
Nov 23, 2005	15.24	15.30	15.20	15.21	661,450	-0.09(-0.59%)
Nov 22, 2005	15.44	15.44	15.25	15.30	482,663	-0.14(-0.88%)
Nov 21, 2005	15.34	15.46	15.31	15.43	548,622	+0.03(+0.17%)
Nov 18, 2005	15.30	15.43	15.10	15.41	339,261	+0.18(+1.18%)
Nov 17, 2005	15.05	15.23	15.05	15.23	286,028	+0.21(+1.37%)
Nov 16, 2005	14.96	15.10	14.88	15.02	279,355	+0.07(+0.47%)
Nov 15, 2005	15.16	15.20	14.87	14.95	509,823	-0.25(-1.65%)
Nov 14, 2005	15.27	15.28	15.05	15.20	655,553	-0.05(-0.34%)
Nov 11, 2005	15.18	15.30	15.10	15.25	212,930	-0.01(-0.08%)
Nov 10, 2005	14.99	15.27	14.74	15.26	413,600	+0.27(+1.80%)
Nov 09, 2005	14.83	15.10	14.80	14.99	236,986	+0.13(+0.87%)
Nov 08, 2005	14.88	14.97	14.76	14.86	340,192	-0.13(-0.86%)
Nov 07, 2005	15.08	15.19	14.96	14.99	445,881	-0.08(-0.51%)
Nov 04, 2005	15.14	15.32	14.92	15.07	509,823	+0.02(+0.13%)
Nov 03, 2005	15.27	15.44	15.00	15.05	518,979	-0.10(-0.68%)
Nov 02, 2005	14.81	15.18	14.77	15.15	445,105	+0.34(+2.31%)
Nov 01, 2005	14.70	14.93	14.66	14.81	678,522	+0.04(+0.26%)
Oct 31, 2005	14.82	15.06	14.72	14.77	514,013	+0.00(+0.00%)
Oct 28, 2005	14.47	14.79	14.45	14.77	623,582	+0.32(+2.18%)
Oct 27, 2005	14.72	14.72	14.39	14.46	714,218	-0.21(-1.45%)
Oct 26, 2005	14.56	14.94	14.41	14.67	1,028,647	+0.15(+1.06%)
Oct 25, 2005	14.05	14.66	14.01	14.52	1,205,727	+0.39(+2.74%)
Oct 24, 2005	13.98	14.27	13.98	14.13	561,193	+0.19(+1.34%)
Oct 21, 2005	13.76	14.19	13.76	13.94	734,859	+0.18(+1.31%)
Oct 20, 2005	13.78	13.90	13.63	13.76	501,287	-0.11(-0.79%)
Oct 19, 2005	13.49	13.88	13.48	13.87	499,735	+0.39(+2.87%)
Oct 18, 2005	13.76	13.81	13.49	13.49	417,170	-0.26(-1.88%)
Oct 17, 2005	13.60	13.76	13.57	13.74	415,773	+0.16(+1.19%)
Oct 14, 2005	13.60	13.65	13.45	13.58	560,107	+0.05(+0.38%)
Oct 13, 2005	13.47	13.59	13.36	13.53	630,566	+0.09(+0.67%)
Oct 12, 2005	13.53	13.69	13.26	13.44	947,169	-0.08(-0.57%)
Oct 11, 2005	13.76	13.91	13.49	13.52	921,251	-0.17(-1.27%)
Oct 10, 2005	13.90	13.97	13.68	13.69	878,882	-0.21(-1.48%)
Oct 07, 2005	14.08	14.14	13.89	13.90	590,525	-0.09(-0.64%)
Oct 06, 2005	14.15	14.17	13.78	13.99	1,016,076	-0.13(-0.91%)
Oct 05, 2005	14.40	14.41	14.12	14.12	530,929	-0.26(-1.84%)
Oct 04, 2005	14.44	14.50	14.18	14.38	673,090	-0.06(-0.40%)
Oct 03, 2005	14.69	14.74	14.39	14.44	890,832	-0.24(-1.62%)
Sep 30, 2005	14.63	14.70	14.48	14.68	698,543	+0.05(+0.35%)
Sep 29, 2005	14.63	14.67	14.37	14.63	553,123	+0.03(+0.22%)
Sep 28, 2005	14.61	14.81	14.52	14.59	511,685	-0.01(-0.09%)
Sep 27, 2005	14.76	14.79	14.54	14.61	389,855	-0.12(-0.83%)
Sep 26, 2005	14.75	14.83	14.54	14.73	326,224	+0.06(+0.44%)
Sep 23, 2005	14.67	14.74	14.34	14.67	520,066	+0.15(+1.07%)
Sep 22, 2005	14.65	14.65	14.09	14.51	2,478,190	-0.23(-1.57%)
Sep 21, 2005	15.27	15.27	14.59	14.74	1,961,693	-0.59(-3.87%)
Sep 20, 2005	15.41	15.56	15.27	15.34	565,849	-0.10(-0.67%)
Sep 19, 2005	15.37	15.46	15.36	15.44	1,037,959	+0.03(+0.21%)
Sep 16, 2005	15.21	15.55	15.15	15.41	1,158,392	+0.32(+2.09%)
Sep 15, 2005	14.88	15.14	14.83	15.09	227,984	+0.21(+1.43%)
Sep 14, 2005	14.96	15.06	14.82	14.88	346,245	-0.10(-0.69%)
Sep 13, 2005	15.21	15.21	14.97	14.98	398,857	-0.30(-1.98%)
Sep 12, 2005	15.19	15.34	15.02	15.28	507,650	-0.06(-0.38%)
Sep 09, 2005	14.74	15.34	14.74	15.34	785,608	+0.48(+3.25%)
Sep 08, 2005	14.85	14.90	14.76	14.86	557,313	-0.05(-0.30%)
Sep 07, 2005	14.51	14.90	14.50	14.90	1,162,117	+0.37(+2.57%)
Sep 06, 2005	14.17	14.53	14.17	14.53	587,266	+0.36(+2.55%)
Sep 02, 2005	14.18	14.20	14.06	14.17	346,245	-0.03(-0.18%)

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.