Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	12.37	12.60	12.32	12.48	246,673	+0.16(+1.28%)
Nov 29, 2005	12.22	12.54	12.19	12.32	126,136	+0.14(+1.17%)
Nov 28, 2005	12.16	12.30	12.10	12.18	122,003	-0.01(-0.12%)
Nov 25, 2005	12.22	12.25	12.19	12.19	32,134	+0.11(+0.93%)
Nov 23, 2005	12.10	12.15	12.07	12.08	27,600	-0.03(-0.25%)
Nov 22, 2005	11.92	12.19	11.83	12.11	160,271	+0.13(+1.13%)
Nov 21, 2005	11.81	12.00	11.72	11.98	203,205	+0.24(+2.04%)
Nov 18, 2005	11.40	11.74	11.31	11.74	167,204	+0.42(+3.71%)
Nov 17, 2005	11.17	11.37	11.10	11.32	166,538	+0.11(+0.94%)
Nov 16, 2005	11.62	11.62	11.06	11.21	187,738	-0.43(-3.67%)
Nov 15, 2005	11.72	11.77	11.59	11.64	129,870	-0.08(-0.64%)
Nov 14, 2005	11.70	11.90	11.57	11.71	254,007	+0.04(+0.39%)
Nov 11, 2005	11.65	11.70	11.59	11.67	73,735	-0.02(-0.19%)
Nov 10, 2005	11.71	11.74	11.51	11.69	282,407	-0.02(-0.13%)
Nov 09, 2005	11.77	11.99	11.65	11.71	1,406,172	-0.06(-0.51%)
Nov 08, 2005	12.30	12.30	11.77	11.77	196,938	-0.44(-3.62%)
Nov 07, 2005	12.04	12.29	12.04	12.21	90,269	+0.17(+1.43%)
Nov 04, 2005	12.16	12.16	12.00	12.04	50,801	-0.13(-1.05%)
Nov 03, 2005	12.09	12.37	12.09	12.16	41,867	+0.15(+1.25%)
Nov 02, 2005	12.00	12.11	11.90	12.01	54,534	+0.01(+0.13%)
Nov 01, 2005	11.94	12.09	11.81	12.00	1,065,096	+0.05(+0.44%)
Oct 31, 2005	11.85	11.96	11.75	11.95	130,803	+0.02(+0.19%)
Oct 28, 2005	11.92	11.97	11.82	11.92	47,734	-0.02(-0.13%)
Oct 27, 2005	12.00	12.11	11.92	11.94	134,670	-0.10(-0.81%)
Oct 26, 2005	11.92	12.13	11.80	12.04	447,879	-0.31(-2.55%)
Oct 25, 2005	12.29	12.41	12.22	12.35	112,003	+0.07(+0.55%)
Oct 24, 2005	12.30	12.40	12.03	12.28	129,470	+0.02(+0.12%)
Oct 21, 2005	12.49	12.50	12.19	12.27	70,801	-0.22(-1.74%)
Oct 20, 2005	12.75	12.77	12.38	12.49	16,533	-0.29(-2.29%)
Oct 19, 2005	12.67	12.79	12.45	12.78	79,335	+0.06(+0.47%)
Oct 18, 2005	12.90	12.97	12.62	12.72	32,400	-0.11(-0.88%)
Oct 17, 2005	12.86	12.90	12.79	12.83	26,400	-0.01(-0.12%)
Oct 14, 2005	12.90	12.90	12.76	12.85	40,134	-0.04(-0.29%)
Oct 13, 2005	12.73	12.93	12.67	12.88	30,667	+0.11(+0.88%)
Oct 12, 2005	12.75	12.79	12.60	12.77	28,000	+0.02(+0.18%)
Oct 11, 2005	12.93	12.97	12.71	12.75	48,801	-0.18(-1.39%)
Oct 10, 2005	12.90	13.01	12.87	12.93	44,667	+0.03(+0.23%)
Oct 07, 2005	13.09	13.14	12.82	12.90	19,867	-0.13(-1.04%)
Oct 06, 2005	12.97	13.15	12.70	13.03	177,471	+0.00(+0.00%)
Oct 05, 2005	13.65	13.65	13.03	13.03	99,736	-0.65(-4.77%)
Oct 04, 2005	13.57	13.77	13.50	13.69	41,334	+0.09(+0.66%)
Oct 03, 2005	13.80	13.93	13.60	13.60	62,135	-0.17(-1.20%)
Sep 30, 2005	13.70	13.86	13.65	13.76	60,401	+0.06(+0.44%)
Sep 29, 2005	13.59	13.77	13.59	13.70	41,734	+0.15(+1.11%)
Sep 28, 2005	13.80	13.84	13.31	13.55	77,468	-0.20(-1.47%)
Sep 27, 2005	13.82	13.82	13.69	13.75	18,400	-0.03(-0.22%)
Sep 26, 2005	13.75	13.78	13.51	13.78	92,135	+0.11(+0.82%)
Sep 23, 2005	13.57	13.84	13.44	13.67	64,135	-0.16(-1.19%)
Sep 22, 2005	13.78	13.84	13.69	13.84	38,801	+0.06(+0.44%)
Sep 21, 2005	13.61	13.81	13.46	13.78	100,402	+0.17(+1.21%)
Sep 20, 2005	13.57	13.98	13.50	13.61	104,669	+0.03(+0.22%)
Sep 19, 2005	13.80	13.80	13.42	13.58	65,335	-0.18(-1.31%)
Sep 16, 2005	13.73	13.78	13.67	13.76	154,004	-0.04(-0.33%)
Sep 15, 2005	13.87	13.87	13.80	13.81	12,267	-0.07(-0.49%)
Sep 14, 2005	14.10	14.10	13.82	13.87	53,334	-0.20(-1.44%)
Sep 13, 2005	14.14	14.19	14.03	14.08	21,333	-0.09(-0.64%)
Sep 12, 2005	14.14	14.21	14.09	14.17	11,600	-0.01(-0.05%)
Sep 09, 2005	14.08	14.23	14.05	14.17	18,267	+0.08(+0.59%)
Sep 08, 2005	14.12	14.14	14.04	14.09	64,801	-0.03(-0.21%)
Sep 07, 2005	14.07	14.13	14.05	14.12	97,602	+0.04(+0.32%)
Sep 06, 2005	14.02	14.14	13.91	14.08	124,403	+0.05(+0.37%)
Sep 02, 2005	13.99	14.04	13.94	14.02	52,934	-0.01(-0.05%)

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.