Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	15.23	15.31	14.90	14.98	1,401,442	-0.47(-3.06%)
Nov 29, 2005	15.51	15.62	15.28	15.46	1,282,933	-0.15(-0.96%)
Nov 28, 2005	15.35	15.76	15.11	15.61	1,985,087	+0.39(+2.54%)
Nov 25, 2005	15.10	15.39	14.95	15.22	480,619	+0.38(+2.55%)
Nov 23, 2005	14.93	14.98	14.65	14.84	1,039,858	-0.17(-1.16%)
Nov 22, 2005	15.36	15.39	14.68	15.02	1,482,537	-0.15(-0.99%)
Nov 21, 2005	14.71	15.21	14.57	15.17	2,162,729	+0.85(+5.95%)
Nov 18, 2005	14.19	14.36	13.90	14.31	1,210,237	+0.20(+1.40%)
Nov 17, 2005	14.17	14.35	14.05	14.12	1,139,096	+0.06(+0.45%)
Nov 16, 2005	13.37	14.07	13.37	14.05	1,369,422	+0.88(+6.65%)
Nov 15, 2005	13.29	13.49	13.11	13.18	569,919	-0.08(-0.60%)
Nov 14, 2005	13.47	13.56	13.19	13.26	555,117	-0.25(-1.87%)
Nov 11, 2005	13.22	13.52	13.00	13.51	474,072	+0.45(+3.44%)
Nov 10, 2005	13.27	13.57	12.95	13.06	810,106	-0.15(-1.13%)
Nov 09, 2005	12.70	13.26	12.67	13.21	1,018,267	+0.62(+4.89%)
Nov 08, 2005	12.55	12.84	12.48	12.59	876,502	+0.16(+1.27%)
Nov 07, 2005	12.76	12.82	12.42	12.44	1,017,642	-0.40(-3.13%)
Nov 04, 2005	13.07	13.14	12.70	12.84	836,874	-0.09(-0.73%)
Nov 03, 2005	13.09	13.37	12.86	12.93	794,568	-0.13(-0.96%)
Nov 02, 2005	12.93	13.09	12.64	13.06	678,210	+0.48(+3.82%)
Nov 01, 2005	12.39	12.74	12.32	12.58	546,474	+0.04(+0.31%)
Oct 31, 2005	12.70	12.85	12.33	12.54	744,549	-0.09(-0.75%)
Oct 28, 2005	12.41	12.74	12.39	12.63	502,371	+0.11(+0.88%)
Oct 27, 2005	12.91	13.15	12.46	12.52	889,356	-0.18(-1.43%)
Oct 26, 2005	13.18	13.41	12.66	12.70	784,627	-0.31(-2.36%)
Oct 25, 2005	12.90	13.45	12.84	13.01	1,016,627	+0.37(+2.93%)
Oct 24, 2005	12.50	12.78	12.45	12.64	622,989	+0.13(+1.07%)
Oct 21, 2005	12.34	12.63	12.03	12.51	852,792	+0.34(+2.79%)
Oct 20, 2005	12.62	12.74	12.00	12.17	1,328,944	-0.43(-3.38%)
Oct 19, 2005	12.59	12.78	12.29	12.59	1,198,249	-0.29(-2.24%)
Oct 18, 2005	13.33	13.33	12.85	12.88	740,123	-0.42(-3.17%)
Oct 17, 2005	13.41	13.53	13.22	13.30	630,344	+0.12(+0.90%)
Oct 14, 2005	12.94	13.29	12.72	13.19	934,050	+0.21(+1.64%)
Oct 13, 2005	13.27	13.37	12.70	12.97	1,482,556	-0.43(-3.18%)
Oct 12, 2005	13.86	14.18	13.34	13.40	1,486,935	-0.54(-3.90%)
Oct 11, 2005	14.15	14.57	13.86	13.94	1,431,314	-0.08(-0.56%)
Oct 10, 2005	14.16	14.42	13.85	14.02	1,002,059	-0.16(-1.11%)
Oct 07, 2005	13.57	14.25	13.57	14.18	1,502,250	+0.64(+4.72%)
Oct 06, 2005	13.39	13.89	13.30	13.54	1,190,809	+0.32(+2.39%)
Oct 05, 2005	13.75	13.78	13.19	13.22	905,946	-0.38(-2.78%)
Oct 04, 2005	14.09	14.16	13.60	13.60	649,385	-0.42(-2.98%)
Oct 03, 2005	13.88	14.20	13.63	14.02	840,920	+0.09(+0.62%)
Sep 30, 2005	14.42	14.44	13.94	13.94	850,427	-0.39(-2.75%)
Sep 29, 2005	14.20	14.51	14.05	14.33	1,395,278	+0.32(+2.25%)
Sep 28, 2005	13.84	14.20	13.77	14.01	886,806	+0.13(+0.97%)
Sep 27, 2005	14.05	14.09	13.75	13.88	980,314	-0.32(-2.28%)
Sep 26, 2005	13.15	14.21	13.15	14.20	2,286,011	+0.84(+6.26%)
Sep 23, 2005	13.37	13.45	13.12	13.37	757,975	-0.14(-1.05%)
Sep 22, 2005	13.51	13.75	13.41	13.51	1,330,601	-0.25(-1.83%)
Sep 21, 2005	13.41	13.79	13.38	13.76	949,378	+0.39(+2.89%)
Sep 20, 2005	13.67	13.85	13.28	13.37	1,039,847	-0.32(-2.31%)
Sep 19, 2005	14.24	14.40	13.56	13.69	1,941,348	-0.35(-2.47%)
Sep 16, 2005	13.70	14.04	13.57	14.04	1,586,312	+0.51(+3.79%)
Sep 15, 2005	13.49	13.61	13.19	13.52	1,058,817	+0.19(+1.42%)
Sep 14, 2005	13.05	13.39	13.04	13.34	765,075	+0.35(+2.67%)
Sep 13, 2005	13.27	13.27	12.85	12.99	563,797	-0.28(-2.08%)
Sep 12, 2005	13.03	13.29	12.89	13.26	501,061	+0.17(+1.33%)
Sep 09, 2005	13.03	13.23	12.92	13.09	756,266	+0.10(+0.79%)
Sep 08, 2005	12.70	13.16	12.67	12.99	641,445	+0.37(+2.94%)
Sep 07, 2005	12.82	12.90	12.59	12.62	383,249	-0.13(-1.05%)
Sep 06, 2005	12.93	12.93	12.63	12.75	370,899	+0.04(+0.31%)
Sep 02, 2005	12.98	12.98	12.70	12.71	467,281	-0.21(-1.59%)

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.