Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	13.52	13.52	13.39	13.49	33,100	-0.03(-0.22%)
Nov 29, 2005	13.32	13.52	13.30	13.52	32,100	+0.20(+1.50%)
Nov 28, 2005	13.26	13.34	13.21	13.32	24,600	+0.10(+0.76%)
Nov 25, 2005	13.20	13.30	13.20	13.22	7,000	+0.02(+0.15%)
Nov 23, 2005	13.23	13.24	13.08	13.20	40,400	+0.03(+0.23%)
Nov 22, 2005	13.04	13.17	13.00	13.17	40,700	+0.08(+0.61%)
Nov 21, 2005	13.09	13.13	13.04	13.09	25,700	-0.09(-0.68%)
Nov 18, 2005	13.15	13.18	13.12	13.18	12,500	+0.02(+0.15%)
Nov 17, 2005	13.15	13.19	13.11	13.16	24,400	+0.01(+0.08%)
Nov 16, 2005	13.12	13.16	13.10	13.15	16,500	+0.00(+0.00%)
Nov 15, 2005	13.15	13.17	13.10	13.15	50,900	+0.04(+0.31%)
Nov 14, 2005	13.15	13.22	13.11	13.11	35,700	-0.11(-0.83%)
Nov 11, 2005	13.19	13.22	13.06	13.22	18,500	+0.06(+0.46%)
Nov 10, 2005	13.17	13.18	13.12	13.16	13,400	-0.08(-0.60%)
Nov 09, 2005	13.25	13.25	13.20	13.24	31,900	-0.02(-0.15%)
Nov 08, 2005	13.19	13.26	13.17	13.26	16,600	+0.06(+0.45%)
Nov 07, 2005	13.20	13.25	13.15	13.20	23,900	+0.05(+0.38%)
Nov 04, 2005	13.23	13.23	13.15	13.15	7,000	-0.08(-0.60%)
Nov 03, 2005	13.20	13.24	13.20	13.23	33,800	+0.03(+0.23%)
Nov 02, 2005	13.15	13.22	13.15	13.20	13,800	-0.01(-0.08%)
Nov 01, 2005	13.20	13.24	13.15	13.21	34,200	+0.05(+0.38%)
Oct 31, 2005	13.18	13.20	13.15	13.16	17,400	-0.02(-0.15%)
Oct 28, 2005	13.20	13.20	13.15	13.18	14,800	-0.01(-0.08%)
Oct 27, 2005	13.19	13.21	13.15	13.19	12,700	+0.03(+0.23%)
Oct 26, 2005	13.27	13.27	13.10	13.16	27,600	-0.14(-1.05%)
Oct 25, 2005	13.22	13.31	13.21	13.30	30,600	+0.04(+0.30%)
Oct 24, 2005	13.28	13.31	13.24	13.26	18,400	+0.03(+0.23%)
Oct 21, 2005	13.17	13.23	13.13	13.23	23,200	+0.06(+0.46%)
Oct 20, 2005	13.05	13.18	13.05	13.17	9,300	-0.04(-0.30%)
Oct 19, 2005	13.25	13.25	13.15	13.21	26,600	+0.00(+0.00%)
Oct 18, 2005	13.22	13.29	13.19	13.21	28,300	-0.10(-0.75%)
Oct 17, 2005	13.33	13.35	13.20	13.31	20,500	-0.09(-0.67%)
Oct 14, 2005	13.32	13.44	13.32	13.40	9,600	-0.04(-0.30%)
Oct 13, 2005	13.48	13.54	13.39	13.44	14,400	-0.10(-0.74%)
Oct 12, 2005	13.66	13.66	13.44	13.54	23,400	-0.12(-0.88%)
Oct 11, 2005	13.67	13.67	13.55	13.66	24,800	-0.01(-0.07%)
Oct 10, 2005	13.68	13.70	13.63	13.67	24,800	+0.01(+0.07%)
Oct 07, 2005	13.69	13.70	13.53	13.66	27,400	-0.04(-0.29%)
Oct 06, 2005	13.68	13.75	13.68	13.70	12,000	-0.04(-0.29%)
Oct 05, 2005	13.79	13.79	13.73	13.74	11,500	-0.02(-0.15%)
Oct 04, 2005	13.74	13.90	13.71	13.76	38,900	+0.03(+0.22%)
Oct 03, 2005	13.71	13.75	13.71	13.73	16,600	+0.05(+0.37%)
Sep 30, 2005	13.70	13.72	13.67	13.68	13,000	+0.00(+0.00%)
Sep 29, 2005	13.71	13.71	13.64	13.68	9,000	-0.02(-0.15%)
Sep 28, 2005	13.64	13.73	13.64	13.70	8,400	+0.05(+0.37%)
Sep 27, 2005	13.57	13.73	13.57	13.65	24,500	-0.07(-0.51%)
Sep 26, 2005	13.58	13.72	13.58	13.72	16,900	+0.05(+0.37%)
Sep 23, 2005	13.67	13.77	13.44	13.67	95,400	-0.10(-0.73%)
Sep 22, 2005	13.85	13.90	13.69	13.77	38,000	-0.13(-0.94%)
Sep 21, 2005	13.94	13.94	13.85	13.90	36,900	-0.07(-0.50%)
Sep 20, 2005	13.96	14.01	13.91	13.97	39,000	-0.03(-0.21%)
Sep 19, 2005	14.06	14.06	13.93	14.00	30,000	-0.06(-0.43%)
Sep 16, 2005	14.10	14.10	13.99	14.06	20,100	-0.05(-0.35%)
Sep 15, 2005	14.04	14.12	14.04	14.11	10,800	+0.00(+0.00%)
Sep 14, 2005	14.11	14.14	14.04	14.11	25,400	-0.03(-0.21%)
Sep 13, 2005	14.14	14.20	14.11	14.14	18,900	-0.04(-0.28%)
Sep 12, 2005	14.15	14.18	14.05	14.18	21,900	+0.04(+0.28%)
Sep 09, 2005	14.13	14.14	14.07	14.14	39,100	+0.00(+0.00%)
Sep 08, 2005	14.07	14.16	14.07	14.14	28,200	+0.04(+0.28%)
Sep 07, 2005	14.04	14.15	14.04	14.10	22,400	-0.01(-0.06%)
Sep 06, 2005	14.10	14.14	14.05	14.11	25,500	-0.02(-0.16%)
Sep 02, 2005	14.02	14.13	14.02	14.13	18,100	+0.11(+0.78%)

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.