Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	13.82	14.23	13.76	14.23	23,084	+0.73(+5.42%)
Nov 29, 2005	14.02	14.39	13.50	13.50	22,941	-0.49(-3.52%)
Nov 28, 2005	14.48	14.94	13.78	13.99	34,888	-0.16(-1.13%)
Nov 25, 2005	14.03	14.41	13.79	14.15	5,936	+0.20(+1.45%)
Nov 23, 2005	14.10	14.10	13.74	13.94	3,934	+0.18(+1.32%)
Nov 22, 2005	13.76	13.76	13.76	13.76	5,798	+0.00(+0.00%)
Nov 21, 2005	13.76	13.76	13.76	13.76	0	+0.00(+0.00%)
Nov 18, 2005	13.76	13.76	13.71	13.76	6,159	+0.23(+1.71%)
Nov 17, 2005	13.76	13.76	13.53	13.53	567	-0.05(-0.37%)
Nov 16, 2005	13.58	13.58	13.58	13.58	552	+0.00(+0.00%)
Nov 15, 2005	13.58	13.58	13.58	13.58	276	-0.18(-1.32%)
Nov 14, 2005	13.76	13.76	13.76	13.76	0	+0.00(+0.00%)
Nov 11, 2005	13.76	13.76	13.76	13.76	1,898	+0.25(+1.85%)
Nov 10, 2005	13.51	13.51	13.51	13.51	0	+0.00(+0.00%)
Nov 09, 2005	13.51	13.51	13.51	13.51	276	+0.08(+0.57%)
Nov 08, 2005	13.76	13.76	13.42	13.44	10,036	-0.19(-1.38%)
Nov 07, 2005	13.58	13.68	13.39	13.63	11,197	+0.22(+1.68%)
Nov 04, 2005	13.38	13.40	13.38	13.40	959	+0.11(+0.82%)
Nov 03, 2005	13.40	13.40	13.22	13.29	1,242	-0.11(-0.81%)
Nov 02, 2005	13.40	13.40	13.40	13.40	0	+0.00(+0.00%)
Nov 01, 2005	13.55	13.55	13.40	13.40	893	+0.00(+0.00%)
Oct 31, 2005	13.62	13.76	13.40	13.40	14,097	-0.31(-2.27%)
Oct 28, 2005	13.36	13.76	13.36	13.71	6,902	+0.35(+2.60%)
Oct 27, 2005	13.05	13.36	12.89	13.36	4,021	+0.31(+2.39%)
Oct 26, 2005	13.04	13.36	13.00	13.05	2,509	+0.38(+2.97%)
Oct 25, 2005	12.86	12.89	12.68	12.68	1,035	-0.22(-1.74%)
Oct 24, 2005	13.71	13.71	12.90	12.90	3,796	-0.36(-2.73%)
Oct 21, 2005	13.26	13.26	13.26	13.26	0	+0.00(+0.00%)
Oct 20, 2005	13.76	13.76	13.26	13.26	5,517	-0.50(-3.63%)
Oct 19, 2005	13.55	13.76	13.55	13.76	6,032	+0.22(+1.60%)
Oct 18, 2005	13.47	13.55	13.47	13.55	4,956	-0.05(-0.37%)
Oct 17, 2005	13.27	13.61	13.27	13.60	7,254	+0.33(+2.51%)
Oct 14, 2005	13.23	13.62	13.23	13.26	1,593	-0.14(-1.03%)
Oct 13, 2005	13.33	13.50	13.04	13.40	3,894	-0.09(-0.64%)
Oct 12, 2005	13.36	13.61	13.23	13.49	3,230	+0.09(+0.65%)
Oct 11, 2005	13.58	13.62	13.36	13.40	1,656	+0.00(+0.00%)
Oct 10, 2005	13.65	13.65	13.40	13.40	897	-0.03(-0.24%)
Oct 07, 2005	13.40	13.62	13.40	13.43	3,244	-0.05(-0.35%)
Oct 06, 2005	13.76	13.81	13.48	13.48	1,104	-0.63(-4.47%)
Oct 05, 2005	13.76	14.11	13.68	14.11	2,812	+0.28(+1.99%)
Oct 04, 2005	13.84	14.11	13.69	13.84	3,812	-0.10(-0.73%)
Oct 03, 2005	14.10	14.10	13.86	13.94	3,420	+0.39(+2.89%)
Sep 30, 2005	13.76	13.84	13.55	13.55	23,951	-0.40(-2.86%)
Sep 29, 2005	13.89	13.94	13.84	13.94	4,822	+0.00(+0.00%)
Sep 28, 2005	14.45	14.45	13.89	13.94	6,088	+0.18(+1.32%)
Sep 27, 2005	13.70	13.76	13.68	13.76	828	+0.08(+0.58%)
Sep 26, 2005	13.94	14.37	13.61	13.68	11,734	-0.40(-2.82%)
Sep 23, 2005	14.08	14.10	13.84	14.08	2,346	+0.14(+0.98%)
Sep 22, 2005	13.94	13.94	13.94	13.94	2,704	+0.01(+0.05%)
Sep 21, 2005	14.13	14.13	13.84	13.94	3,865	+0.14(+1.00%)
Sep 20, 2005	13.76	13.94	13.76	13.80	5,657	+0.17(+1.22%)
Sep 19, 2005	14.15	14.15	13.63	13.63	9,801	-0.38(-2.74%)
Sep 16, 2005	13.52	14.36	13.52	14.02	11,539	+0.51(+3.75%)
Sep 15, 2005	13.58	13.60	13.26	13.51	34,581	+0.11(+0.81%)
Sep 14, 2005	13.33	13.76	13.11	13.40	32,579	+0.03(+0.22%)
Sep 13, 2005	13.60	13.65	13.15	13.37	29,294	-0.22(-1.65%)
Sep 12, 2005	14.13	14.43	13.60	13.60	12,156	-0.19(-1.37%)
Sep 09, 2005	13.42	14.49	13.40	13.78	27,211	+1.08(+8.49%)
Sep 08, 2005	12.60	12.71	12.60	12.71	414	+0.48(+3.91%)
Sep 07, 2005	12.23	12.23	12.23	12.23	0	+0.00(+0.00%)
Sep 06, 2005	12.32	12.32	12.23	12.23	2,487	-0.09(-0.71%)
Sep 02, 2005	12.32	12.61	12.31	12.31	1,065	+0.18(+1.49%)

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.