Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	12.74	12.79	12.68	12.69	1,788,725	-0.05(-0.36%)
Nov 29, 2005	12.58	12.76	12.57	12.73	1,554,986	+0.15(+1.20%)
Nov 28, 2005	12.61	12.64	12.45	12.58	2,001,770	-0.07(-0.54%)
Nov 25, 2005	12.53	12.66	12.45	12.65	506,478	+0.20(+1.64%)
Nov 23, 2005	12.63	12.64	12.45	12.45	1,199,602	-0.22(-1.73%)
Nov 22, 2005	12.62	12.70	12.57	12.66	1,292,594	+0.06(+0.48%)
Nov 21, 2005	12.59	12.70	12.56	12.60	2,805,927	-0.02(-0.12%)
Nov 18, 2005	12.57	12.63	12.45	12.62	2,574,178	+0.11(+0.90%)
Nov 17, 2005	12.33	12.52	12.32	12.51	2,370,817	+0.18(+1.47%)
Nov 16, 2005	12.49	12.51	12.26	12.33	2,749,416	-0.17(-1.33%)
Nov 15, 2005	12.45	12.60	12.36	12.49	4,574,356	+0.05(+0.36%)
Nov 14, 2005	11.85	12.94	11.84	12.45	7,948,579	-1.50(-10.76%)
Nov 11, 2005	14.10	14.10	13.88	13.95	2,048,464	-0.15(-1.07%)
Nov 10, 2005	14.09	14.10	13.89	14.10	1,814,195	+0.06(+0.43%)
Nov 09, 2005	13.99	14.06	13.95	14.04	1,079,417	+0.05(+0.38%)
Nov 08, 2005	13.98	14.07	13.85	13.98	1,184,612	-0.08(-0.54%)
Nov 07, 2005	13.96	14.13	13.92	14.06	2,124,609	+0.10(+0.70%)
Nov 04, 2005	13.86	14.70	13.85	13.96	2,376,787	+0.21(+1.54%)
Nov 03, 2005	13.61	13.77	13.58	13.75	2,216,671	+0.14(+1.05%)
Nov 02, 2005	13.49	13.62	13.49	13.61	1,129,428	+0.12(+0.89%)
Nov 01, 2005	13.42	13.52	13.30	13.49	1,771,613	+0.07(+0.51%)
Oct 31, 2005	13.22	13.57	13.22	13.42	2,913,378	+0.23(+1.71%)
Oct 28, 2005	13.08	13.19	12.89	13.19	1,660,182	+0.22(+1.68%)
Oct 27, 2005	13.33	13.37	12.92	12.97	1,713,112	-0.42(-3.15%)
Oct 26, 2005	13.52	13.57	13.39	13.40	2,328,235	-0.11(-0.84%)
Oct 25, 2005	13.61	13.70	13.42	13.51	4,572,366	-0.09(-0.66%)
Oct 24, 2005	13.37	13.73	13.35	13.60	1,886,359	+0.24(+1.81%)
Oct 21, 2005	13.64	13.69	13.34	13.36	2,310,061	-0.28(-2.05%)
Oct 20, 2005	13.55	13.66	13.49	13.64	3,035,421	+0.03(+0.22%)
Oct 19, 2005	13.61	13.64	13.43	13.61	1,839,797	+0.05(+0.39%)
Oct 18, 2005	13.48	13.59	13.37	13.55	2,090,649	+0.08(+0.56%)
Oct 17, 2005	13.42	13.51	13.37	13.48	1,242,185	+0.00(+0.00%)
Oct 14, 2005	13.43	13.50	13.28	13.48	1,066,947	+0.06(+0.45%)
Oct 13, 2005	13.36	13.57	13.21	13.42	1,835,420	+0.02(+0.17%)
Oct 12, 2005	13.23	13.49	13.23	13.40	900,199	+0.05(+0.40%)
Oct 11, 2005	13.54	13.61	13.34	13.34	1,282,645	-0.23(-1.67%)
Oct 10, 2005	13.66	13.75	13.51	13.57	773,248	-0.08(-0.55%)
Oct 07, 2005	13.58	13.64	13.46	13.64	1,033,650	+0.08(+0.61%)
Oct 06, 2005	13.47	13.69	13.45	13.56	1,386,912	+0.13(+0.95%)
Oct 05, 2005	13.52	13.64	13.40	13.43	651,072	-0.17(-1.22%)
Oct 04, 2005	13.75	13.79	13.55	13.60	758,258	-0.14(-1.04%)
Oct 03, 2005	13.55	13.74	13.47	13.74	1,549,945	+0.14(+1.00%)
Sep 30, 2005	13.46	13.80	13.40	13.61	1,754,367	+0.16(+1.18%)
Sep 29, 2005	13.31	13.47	13.27	13.45	1,313,421	+0.18(+1.36%)
Sep 28, 2005	13.09	13.36	13.04	13.27	1,492,638	+0.18(+1.38%)
Sep 27, 2005	13.00	13.12	12.59	13.09	2,772,365	-0.12(-0.91%)
Sep 26, 2005	13.38	13.41	13.15	13.21	929,516	-0.12(-0.90%)
Sep 23, 2005	13.33	13.44	13.13	13.33	865,974	+0.19(+1.43%)
Sep 22, 2005	13.00	13.24	12.97	13.14	1,353,881	+0.13(+0.98%)
Sep 21, 2005	13.21	13.24	12.91	13.01	1,426,974	-0.23(-1.76%)
Sep 20, 2005	13.37	13.43	13.22	13.24	851,382	-0.13(-0.96%)
Sep 19, 2005	13.53	13.55	13.34	13.37	1,331,595	-0.20(-1.44%)
Sep 16, 2005	13.47	13.60	13.42	13.57	3,291,844	+0.21(+1.58%)
Sep 15, 2005	13.31	13.37	13.26	13.36	923,281	+0.05(+0.40%)
Sep 14, 2005	13.57	13.58	13.13	13.31	2,274,111	-0.30(-2.22%)
Sep 13, 2005	13.62	13.75	13.59	13.61	1,064,559	-0.10(-0.72%)
Sep 12, 2005	13.60	13.70	13.54	13.70	1,639,355	+0.11(+0.83%)
Sep 09, 2005	13.67	13.70	13.53	13.59	931,904	-0.09(-0.66%)
Sep 08, 2005	13.70	13.91	13.63	13.68	1,401,769	-0.06(-0.44%)
Sep 07, 2005	13.60	13.79	13.51	13.74	2,038,648	+0.05(+0.39%)
Sep 06, 2005	13.52	13.73	13.49	13.69	1,077,692	+0.20(+1.51%)
Sep 02, 2005	13.51	13.57	13.45	13.49	709,839	+0.05(+0.39%)

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.