Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	13.68	13.81	13.64	13.75	44,623	+0.10(+0.75%)
Nov 29, 2005	13.54	13.65	13.52	13.65	109,605	+0.10(+0.75%)
Nov 28, 2005	13.69	13.69	13.52	13.54	52,232	-0.07(-0.50%)
Nov 25, 2005	13.67	13.67	13.58	13.61	27,555	-0.05(-0.39%)
Nov 23, 2005	13.50	13.73	13.49	13.66	103,230	+0.14(+1.04%)
Nov 22, 2005	13.32	13.52	13.27	13.52	91,303	+0.28(+2.13%)
Nov 21, 2005	13.07	13.25	12.96	13.24	73,413	+0.20(+1.57%)
Nov 18, 2005	13.07	13.09	12.99	13.04	28,583	+0.02(+0.15%)
Nov 17, 2005	13.12	13.17	12.96	13.02	63,542	-0.06(-0.45%)
Nov 16, 2005	12.98	13.11	12.91	13.08	65,187	+0.15(+1.13%)
Nov 15, 2005	13.25	13.26	12.90	12.93	52,643	-0.32(-2.42%)
Nov 14, 2005	13.49	13.59	13.23	13.25	32,079	-0.24(-1.80%)
Nov 11, 2005	13.30	13.49	13.30	13.49	61,074	+0.21(+1.57%)
Nov 10, 2005	13.22	13.30	13.07	13.29	61,074	+0.07(+0.55%)
Nov 09, 2005	12.89	13.23	12.89	13.21	60,252	+0.18(+1.34%)
Nov 08, 2005	13.13	13.13	12.94	13.04	40,510	-0.09(-0.70%)
Nov 07, 2005	12.97	13.15	12.97	13.13	167,801	+0.18(+1.43%)
Nov 04, 2005	13.01	13.08	12.89	12.95	30,845	-0.09(-0.67%)
Nov 03, 2005	12.98	13.12	12.94	13.03	53,466	+0.02(+0.19%)
Nov 02, 2005	12.92	13.01	12.80	13.01	35,781	+0.08(+0.60%)
Nov 01, 2005	13.10	13.10	12.68	12.93	83,283	-0.18(-1.34%)
Oct 31, 2005	12.94	13.17	12.93	13.11	62,514	+0.07(+0.56%)
Oct 28, 2005	12.79	13.03	12.79	13.03	37,015	+0.31(+2.45%)
Oct 27, 2005	13.13	13.13	12.72	12.72	32,490	-0.34(-2.57%)
Oct 26, 2005	12.98	13.18	12.97	13.06	13,366	+0.02(+0.19%)
Oct 25, 2005	13.19	13.25	12.96	13.03	27,761	-0.20(-1.54%)
Oct 24, 2005	13.09	13.24	13.09	13.24	53,877	+0.18(+1.38%)
Oct 21, 2005	12.92	13.09	12.91	13.06	33,930	+0.17(+1.32%)
Oct 20, 2005	13.13	13.13	12.86	12.89	24,059	-0.24(-1.85%)
Oct 19, 2005	13.02	13.15	12.93	13.13	32,902	+0.11(+0.82%)
Oct 18, 2005	13.23	13.28	13.02	13.02	37,426	-0.23(-1.73%)
Oct 17, 2005	13.37	13.44	13.25	13.25	83,283	-0.17(-1.30%)
Oct 14, 2005	13.08	13.43	12.98	13.43	53,466	+0.39(+2.98%)
Oct 13, 2005	13.14	13.28	12.86	13.04	119,681	+0.21(+1.67%)
Oct 12, 2005	13.05	13.11	12.75	12.82	50,998	-0.22(-1.71%)
Oct 11, 2005	13.32	13.33	13.02	13.05	62,308	-0.28(-2.12%)
Oct 10, 2005	13.62	13.62	13.32	13.33	28,172	-0.24(-1.76%)
Oct 07, 2005	13.47	13.57	13.40	13.57	45,651	+0.07(+0.50%)
Oct 06, 2005	13.24	13.50	13.13	13.50	73,618	+0.19(+1.46%)
Oct 05, 2005	13.86	13.86	13.30	13.30	75,058	-0.36(-2.63%)
Oct 04, 2005	13.78	13.91	13.64	13.66	66,832	-0.10(-0.74%)
Oct 03, 2005	13.81	13.91	13.71	13.77	54,494	+0.03(+0.21%)
Sep 30, 2005	13.59	13.74	13.52	13.74	43,184	+0.07(+0.53%)
Sep 29, 2005	13.47	13.66	13.25	13.66	80,199	+0.18(+1.37%)
Sep 28, 2005	13.68	13.68	13.48	13.48	37,426	-0.49(-3.52%)
Sep 27, 2005	13.97	13.97	13.79	13.97	34,136	+0.04(+0.28%)
Sep 26, 2005	13.93	14.00	13.89	13.93	25,704	+0.05(+0.35%)
Sep 23, 2005	13.88	13.88	13.66	13.88	26,938	+0.08(+0.60%)
Sep 22, 2005	13.98	13.98	13.71	13.80	59,840	-0.17(-1.22%)
Sep 21, 2005	14.10	14.23	13.97	13.97	63,131	-0.18(-1.27%)
Sep 20, 2005	14.25	14.32	14.09	14.15	69,917	-0.15(-1.02%)
Sep 19, 2005	14.42	14.42	14.26	14.30	26,116	-0.19(-1.34%)
Sep 16, 2005	14.38	14.52	14.35	14.49	89,864	+0.19(+1.33%)
Sep 15, 2005	14.30	14.44	14.30	14.30	16,451	-0.02(-0.14%)
Sep 14, 2005	14.78	14.78	14.22	14.32	43,595	-0.49(-3.32%)
Sep 13, 2005	14.95	14.95	14.78	14.81	14,189	-0.07(-0.46%)
Sep 12, 2005	14.76	14.95	14.74	14.88	17,479	+0.12(+0.79%)
Sep 09, 2005	14.73	14.82	14.73	14.76	21,797	+0.00(+0.03%)
Sep 08, 2005	15.07	15.10	14.71	14.76	25,087	-0.32(-2.10%)
Sep 07, 2005	14.86	15.11	14.86	15.07	30,228	+0.10(+0.65%)
Sep 06, 2005	14.56	14.98	14.56	14.98	33,519	+0.44(+3.01%)
Sep 02, 2005	14.71	14.72	14.54	14.54	17,890	-0.13(-0.89%)

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.