Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	15.10	15.54	14.97	14.99	82,216	-0.07(-0.43%)
Nov 29, 2005	16.02	16.03	15.04	15.06	145,015	-0.96(-5.98%)
Nov 28, 2005	16.45	16.45	15.95	16.02	94,749	-0.32(-1.96%)
Nov 25, 2005	16.21	16.45	16.18	16.34	30,986	+0.14(+0.85%)
Nov 23, 2005	15.34	16.54	14.99	16.20	135,926	+0.89(+5.78%)
Nov 22, 2005	15.53	15.53	15.23	15.31	207,952	-0.24(-1.54%)
Nov 21, 2005	15.86	15.95	15.45	15.55	101,772	-0.19(-1.20%)
Nov 18, 2005	15.80	15.84	15.65	15.74	63,211	+0.01(+0.09%)
Nov 17, 2005	15.79	15.79	15.61	15.73	125,459	-0.17(-1.10%)
Nov 16, 2005	15.93	16.52	15.86	15.90	148,734	-0.03(-0.18%)
Nov 15, 2005	16.52	16.99	15.85	15.93	228,334	-0.61(-3.69%)
Nov 14, 2005	16.08	16.99	16.08	16.54	179,582	+0.57(+3.55%)
Nov 11, 2005	15.29	16.11	15.29	15.97	122,981	+0.65(+4.27%)
Nov 10, 2005	15.21	15.65	15.10	15.32	81,941	+0.07(+0.43%)
Nov 09, 2005	14.53	15.90	14.53	15.26	137,992	+0.73(+5.00%)
Nov 08, 2005	14.54	14.74	14.46	14.53	181,786	-0.14(-0.94%)
Nov 07, 2005	14.63	15.31	14.60	14.67	195,970	-0.11(-0.74%)
Nov 04, 2005	16.40	16.40	14.44	14.78	635,562	-1.56(-9.56%)
Nov 03, 2005	15.68	16.70	15.68	16.34	242,243	+0.58(+3.69%)
Nov 02, 2005	13.87	15.76	13.87	15.76	486,553	+1.96(+14.21%)
Nov 01, 2005	15.54	15.54	13.43	13.80	917,881	+1.32(+10.59%)
Oct 31, 2005	12.13	12.47	12.11	12.47	385,882	+0.42(+3.49%)
Oct 28, 2005	11.73	12.11	10.94	12.05	627,024	+0.15(+1.22%)
Oct 27, 2005	12.20	12.49	11.80	11.91	164,984	-0.20(-1.62%)
Oct 26, 2005	12.44	12.47	11.73	12.10	505,144	-0.48(-3.81%)
Oct 25, 2005	12.51	13.43	12.51	12.58	250,644	+0.03(+0.23%)
Oct 24, 2005	12.31	12.58	12.26	12.55	258,218	+0.36(+2.98%)
Oct 21, 2005	12.47	12.47	12.13	12.19	116,508	-0.28(-2.27%)
Oct 20, 2005	12.42	12.89	12.34	12.47	299,396	+0.05(+0.41%)
Oct 19, 2005	13.80	13.80	11.55	12.42	1,941,254	-5.55(-30.87%)
Oct 17, 2005	18.33	18.48	17.79	17.97	77,396	-0.47(-2.56%)
Oct 14, 2005	18.04	18.80	17.94	18.44	34,291	+0.33(+1.80%)
Oct 13, 2005	18.21	18.21	17.88	18.12	40,350	-0.10(-0.56%)
Oct 12, 2005	18.39	18.39	17.05	18.22	290,995	-0.37(-1.99%)
Oct 11, 2005	19.96	19.96	18.16	18.59	281,768	-1.41(-7.04%)
Oct 10, 2005	21.92	20.50	19.95	20.00	86,899	-0.51(-2.48%)
Oct 07, 2005	20.64	20.67	20.31	20.51	61,421	-0.13(-0.63%)
Oct 06, 2005	20.85	20.88	20.64	20.64	55,775	-0.32(-1.52%)
Oct 05, 2005	21.75	21.75	20.80	20.96	89,653	-0.84(-3.86%)
Oct 04, 2005	22.51	22.52	21.70	21.80	28,094	-0.70(-3.13%)
Oct 03, 2005	22.47	22.71	22.26	22.50	45,033	+0.04(+0.19%)
Sep 30, 2005	23.08	23.08	22.40	22.46	27,681	-0.73(-3.16%)
Sep 29, 2005	23.45	23.45	23.07	23.19	57,427	-0.16(-0.68%)
Sep 28, 2005	23.37	23.50	23.27	23.35	112,101	+0.08(+0.34%)
Sep 27, 2005	23.13	23.53	23.13	23.27	18,454	+0.08(+0.34%)
Sep 26, 2005	22.95	23.24	22.95	23.19	23,274	+0.07(+0.31%)
Sep 23, 2005	23.12	23.16	22.69	23.12	41,039	+0.33(+1.43%)
Sep 22, 2005	22.69	22.80	22.44	22.79	47,649	+0.02(+0.10%)
Sep 21, 2005	22.33	23.20	22.30	22.77	88,965	+0.45(+2.02%)
Sep 20, 2005	21.86	22.36	21.84	22.32	70,373	+0.54(+2.47%)
Sep 19, 2005	22.07	22.51	21.78	21.78	31,950	-0.39(-1.77%)
Sep 16, 2005	22.47	22.51	22.12	22.18	51,781	-0.17(-0.75%)
Sep 15, 2005	22.33	22.45	22.22	22.34	63,900	+0.11(+0.49%)
Sep 14, 2005	22.95	22.95	22.07	22.23	127,387	-0.81(-3.50%)
Sep 13, 2005	23.24	23.29	22.95	23.04	50,817	-0.35(-1.49%)
Sep 12, 2005	23.85	24.11	23.32	23.39	57,565	-0.52(-2.16%)
Sep 09, 2005	23.93	24.11	23.83	23.90	25,202	-0.13(-0.54%)
Sep 08, 2005	24.33	24.62	23.95	24.03	35,530	-0.24(-0.99%)
Sep 07, 2005	23.60	24.83	23.60	24.27	99,982	+0.68(+2.89%)
Sep 06, 2005	23.53	23.89	23.38	23.59	63,762	+0.02(+0.09%)
Sep 02, 2005	23.88	23.88	23.49	23.57	41,177	-0.29(-1.22%)

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.