Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	12.68	12.74	12.64	12.64	47,961	-0.17(-1.33%)
Nov 29, 2005	12.89	12.90	12.79	12.81	64,969	-0.18(-1.40%)
Nov 28, 2005	12.93	13.05	12.83	12.99	57,315	+0.15(+1.19%)
Nov 25, 2005	12.92	12.92	12.82	12.84	9,014	-0.09(-0.68%)
Nov 23, 2005	12.84	12.97	12.69	12.92	37,586	+0.06(+0.46%)
Nov 22, 2005	12.76	12.86	12.65	12.86	30,273	+0.08(+0.60%)
Nov 21, 2005	12.75	13.05	12.67	12.79	123,986	+0.10(+0.79%)
Nov 18, 2005	12.64	12.75	12.60	12.69	89,460	+0.01(+0.09%)
Nov 17, 2005	12.58	12.68	12.48	12.68	76,364	+0.16(+1.27%)
Nov 16, 2005	12.49	12.54	12.41	12.52	32,314	+0.05(+0.42%)
Nov 15, 2005	12.41	12.55	12.41	12.46	56,975	-0.13(-1.03%)
Nov 14, 2005	12.64	12.65	12.50	12.59	29,423	-0.05(-0.42%)
Nov 11, 2005	12.44	12.65	12.44	12.65	75,854	+0.21(+1.65%)
Nov 10, 2005	12.44	12.56	12.38	12.44	137,762	-0.02(-0.14%)
Nov 09, 2005	12.49	12.56	12.39	12.46	86,569	-0.05(-0.38%)
Nov 08, 2005	12.41	12.53	12.41	12.51	44,730	+0.00(+0.00%)
Nov 07, 2005	12.49	12.54	12.46	12.51	60,887	+0.02(+0.19%)
Nov 04, 2005	12.55	12.62	12.45	12.48	245,080	-0.09(-0.75%)
Nov 03, 2005	12.72	12.76	12.57	12.58	118,883	-0.02(-0.19%)
Nov 02, 2005	12.50	12.60	12.49	12.60	83,337	+0.10(+0.80%)
Nov 01, 2005	12.59	12.61	12.45	12.50	73,643	-0.04(-0.28%)
Oct 31, 2005	12.51	12.58	12.45	12.54	17,687	+0.08(+0.66%)
Oct 28, 2005	12.37	12.45	12.32	12.45	23,130	+0.11(+0.86%)
Oct 27, 2005	12.54	12.55	12.35	12.35	17,517	-0.11(-0.90%)
Oct 26, 2005	12.55	12.55	12.44	12.46	52,723	-0.04(-0.33%)
Oct 25, 2005	12.44	12.58	12.44	12.50	35,886	+0.18(+1.48%)
Oct 24, 2005	12.09	12.32	12.09	12.32	68,030	+0.23(+1.90%)
Oct 21, 2005	12.20	12.22	12.08	12.09	80,786	-0.04(-0.29%)
Oct 20, 2005	12.46	12.46	12.12	12.12	79,595	-0.35(-2.83%)
Oct 19, 2005	12.32	12.48	12.19	12.48	62,248	+0.04(+0.33%)
Oct 18, 2005	12.40	12.48	12.35	12.44	30,273	-0.19(-1.49%)
Oct 17, 2005	12.61	12.63	12.52	12.62	203,582	-0.06(-0.51%)
Oct 14, 2005	12.59	12.69	12.57	12.69	154,769	+0.07(+0.56%)
Oct 13, 2005	12.51	12.62	12.42	12.62	83,847	-0.17(-1.33%)
Oct 12, 2005	12.92	12.95	12.75	12.79	75,173	-0.19(-1.50%)
Oct 11, 2005	12.99	13.07	12.90	12.98	56,125	-0.04(-0.27%)
Oct 10, 2005	13.08	13.11	12.99	13.02	34,015	-0.08(-0.58%)
Oct 07, 2005	13.12	13.14	13.04	13.09	51,023	+0.04(+0.32%)
Oct 06, 2005	13.08	13.11	12.97	13.05	208,344	+0.02(+0.14%)
Oct 05, 2005	13.17	13.20	13.04	13.04	62,418	-0.02(-0.13%)
Oct 04, 2005	13.12	13.24	13.05	13.05	42,689	-0.19(-1.42%)
Oct 03, 2005	13.23	13.26	13.12	13.24	79,085	-0.01(-0.04%)
Sep 30, 2005	13.31	13.31	13.24	13.25	20,069	+0.02(+0.13%)
Sep 29, 2005	13.12	13.23	13.07	13.23	22,109	+0.24(+1.81%)
Sep 28, 2005	12.96	13.05	12.96	12.99	28,572	+0.05(+0.41%)
Sep 27, 2005	12.86	12.95	12.84	12.94	7,143	+0.09(+0.69%)
Sep 26, 2005	12.85	12.91	12.85	12.85	14,116	+0.06(+0.46%)
Sep 23, 2005	12.79	12.79	12.73	12.79	11,735	-0.05(-0.41%)
Sep 22, 2005	12.89	12.89	12.79	12.85	34,865	-0.01(-0.05%)
Sep 21, 2005	12.95	12.98	12.84	12.85	89,120	+0.00(+0.00%)
Sep 20, 2005	12.99	13.03	12.83	12.85	34,865	-0.06(-0.50%)
Sep 19, 2005	13.01	13.04	12.91	12.92	15,817	-0.16(-1.26%)
Sep 16, 2005	12.99	13.08	12.96	13.08	55,615	+0.19(+1.46%)
Sep 15, 2005	12.96	12.99	12.89	12.89	10,714	-0.10(-0.77%)
Sep 14, 2005	13.05	13.09	12.99	12.99	19,728	-0.03(-0.23%)
Sep 13, 2005	13.03	13.05	12.97	13.02	32,824	-0.06(-0.45%)
Sep 12, 2005	13.11	13.21	13.05	13.08	188,275	-0.15(-1.11%)
Sep 09, 2005	13.12	13.23	13.12	13.23	9,354	+0.22(+1.67%)
Sep 08, 2005	13.13	13.13	12.94	13.01	24,661	-0.12(-0.90%)
Sep 07, 2005	13.11	13.13	12.99	13.13	90,140	+0.02(+0.13%)
Sep 06, 2005	13.08	13.16	13.07	13.11	32,654	+0.09(+0.68%)
Sep 02, 2005	12.95	13.09	12.95	13.02	11,905	+0.08(+0.59%)

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.