Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	13.84	13.84	13.70	13.70	1,908	-0.05(-0.33%)
Nov 29, 2005	14.10	14.10	13.75	13.75	13,192	-0.38(-2.66%)
Nov 28, 2005	14.25	14.27	14.12	14.12	4,207	-0.11(-0.76%)
Nov 25, 2005	13.62	14.32	13.62	14.23	7,898	+0.70(+5.13%)
Nov 23, 2005	13.61	13.84	13.53	13.54	9,566	+0.09(+0.68%)
Nov 22, 2005	13.51	13.52	13.45	13.45	3,013	+0.15(+1.11%)
Nov 21, 2005	13.50	13.50	13.25	13.30	5,232	-0.16(-1.19%)
Nov 18, 2005	13.25	13.46	13.25	13.46	74,017	+0.21(+1.59%)
Nov 17, 2005	13.27	13.27	13.25	13.25	39,699	-0.02(-0.13%)
Nov 16, 2005	13.36	13.36	13.25	13.26	14,323	-0.13(-0.94%)
Nov 15, 2005	13.49	13.49	13.16	13.39	8,955	-0.17(-1.26%)
Nov 14, 2005	13.56	13.56	13.56	13.56	2,573	-0.11(-0.83%)
Nov 11, 2005	13.67	13.74	13.61	13.67	3,347	-0.06(-0.46%)
Nov 10, 2005	13.86	13.93	13.74	13.74	9,269	-0.17(-1.22%)
Nov 09, 2005	13.95	13.95	13.91	13.91	1,053	-0.02(-0.13%)
Nov 08, 2005	13.91	13.92	13.85	13.92	98,869	-0.02(-0.16%)
Nov 07, 2005	14.01	14.07	13.95	13.95	7,898	-0.07(-0.49%)
Nov 04, 2005	13.96	14.01	13.96	14.01	877	+0.01(+0.04%)
Nov 03, 2005	14.07	14.10	13.82	14.01	25,274	+0.01(+0.08%)
Nov 02, 2005	14.00	14.00	14.00	14.00	0	+0.00(+0.00%)
Nov 01, 2005	14.04	14.04	13.77	14.00	16,154	-0.07(-0.53%)
Oct 31, 2005	14.08	14.08	13.85	14.07	15,727	-0.02(-0.12%)
Oct 28, 2005	14.24	14.30	13.85	14.09	13,533	-0.14(-1.00%)
Oct 27, 2005	14.05	14.23	14.05	14.23	3,773	+0.07(+0.52%)
Oct 26, 2005	14.16	14.16	14.16	14.16	489	+0.06(+0.40%)
Oct 25, 2005	14.33	14.33	14.10	14.10	702	-0.32(-2.21%)
Oct 24, 2005	14.42	14.42	14.42	14.42	1,053	+0.29(+2.06%)
Oct 21, 2005	14.04	14.13	14.04	14.13	877	+0.09(+0.61%)
Oct 20, 2005	14.05	14.05	14.04	14.04	2,913	+0.00(+0.00%)
Oct 19, 2005	14.04	14.04	14.04	14.04	0	+0.00(+0.00%)
Oct 18, 2005	14.10	14.10	14.04	14.04	877	+0.06(+0.41%)
Oct 17, 2005	13.91	14.02	13.91	13.99	1,063	+0.08(+0.57%)
Oct 14, 2005	13.91	13.91	13.91	13.91	0	+0.00(+0.00%)
Oct 13, 2005	13.90	13.91	13.90	13.91	17,802	-0.02(-0.16%)
Oct 12, 2005	13.93	13.93	13.93	13.93	4,040	-0.10(-0.73%)
Oct 11, 2005	14.07	14.07	14.03	14.03	614	-0.11(-0.77%)
Oct 10, 2005	14.27	14.27	14.13	14.14	19,754	-0.12(-0.84%)
Oct 07, 2005	14.24	14.33	14.23	14.26	42,302	-0.04(-0.28%)
Oct 06, 2005	14.38	14.41	14.30	14.30	39,733	-0.14(-0.99%)
Oct 05, 2005	14.41	14.53	14.30	14.44	7,646	-0.09(-0.59%)
Oct 04, 2005	13.92	14.53	13.92	14.53	4,914	+0.00(+0.00%)
Oct 03, 2005	14.28	14.53	14.27	14.53	29,924	+0.26(+1.84%)
Sep 30, 2005	14.10	14.30	14.10	14.27	60,623	+0.08(+0.56%)
Sep 29, 2005	14.11	14.19	13.93	14.19	4,391	+0.03(+0.20%)
Sep 28, 2005	13.90	14.16	13.90	14.16	2,650	+0.12(+0.85%)
Sep 27, 2005	14.04	14.04	14.04	14.04	416	+0.05(+0.37%)
Sep 26, 2005	14.04	14.04	13.99	13.99	4,360	-0.20(-1.41%)
Sep 23, 2005	14.19	14.19	14.13	14.19	526	+0.14(+0.97%)
Sep 22, 2005	14.07	14.07	13.91	14.05	1,579	+0.01(+0.04%)
Sep 21, 2005	14.04	14.04	14.04	14.04	175	-0.13(-0.92%)
Sep 20, 2005	13.96	14.17	13.90	14.17	8,299	+0.25(+1.76%)
Sep 19, 2005	13.97	13.97	13.93	13.93	2,225	-0.03(-0.24%)
Sep 16, 2005	13.96	13.96	13.96	13.96	351	-0.14(-0.97%)
Sep 15, 2005	14.10	14.10	14.10	14.10	3,510	-0.09(-0.63%)
Sep 14, 2005	14.04	14.21	13.96	14.19	10,882	+0.12(+0.83%)
Sep 13, 2005	14.16	14.16	14.07	14.07	3,159	+0.00(+0.00%)
Sep 12, 2005	14.10	14.10	14.07	14.07	2,299	+0.00(+0.00%)
Sep 09, 2005	13.96	14.15	13.90	14.07	7,679	+0.03(+0.20%)
Sep 08, 2005	13.91	14.04	13.90	14.04	29,494	-0.06(-0.44%)
Sep 07, 2005	13.97	14.11	13.97	14.11	2,812	-0.11(-0.77%)
Sep 06, 2005	14.22	14.22	14.22	14.22	0	+0.00(+0.00%)
Sep 02, 2005	14.22	14.22	14.22	14.22	1,755	+0.17(+1.19%)

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.