Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	13.14	13.24	13.09	13.22	28,740	+0.12(+0.94%)
Nov 29, 2005	12.97	13.13	12.96	13.10	52,122	+0.12(+0.93%)
Nov 28, 2005	13.04	13.09	12.97	12.97	49,686	-0.07(-0.55%)
Nov 25, 2005	13.17	13.17	12.88	13.05	29,227	-0.07(-0.55%)
Nov 23, 2005	13.04	13.25	12.98	13.12	51,635	+0.13(+1.01%)
Nov 22, 2005	12.89	13.20	12.88	12.99	68,684	+0.07(+0.57%)
Nov 21, 2005	12.81	12.93	12.63	12.91	51,635	+0.24(+1.86%)
Nov 18, 2005	12.48	12.77	12.45	12.68	58,941	+0.22(+1.75%)
Nov 17, 2005	12.17	12.48	12.17	12.46	56,993	+0.27(+2.19%)
Nov 16, 2005	12.73	12.78	12.16	12.19	141,265	-0.47(-3.71%)
Nov 15, 2005	12.61	12.93	12.58	12.66	65,274	+0.05(+0.37%)
Nov 14, 2005	12.53	12.77	12.45	12.61	50,660	+0.13(+1.05%)
Nov 11, 2005	12.72	12.98	12.27	12.48	163,673	-0.23(-1.84%)
Nov 10, 2005	12.33	12.73	12.20	12.72	74,042	+0.50(+4.10%)
Nov 09, 2005	11.96	12.42	11.96	12.22	47,738	+0.25(+2.08%)
Nov 08, 2005	11.83	12.06	11.50	11.97	185,106	-0.08(-0.70%)
Nov 07, 2005	12.09	12.32	11.73	12.05	58,941	+0.01(+0.07%)
Nov 04, 2005	12.21	12.42	12.01	12.04	91,579	-0.12(-0.98%)
Nov 03, 2005	12.36	12.40	12.01	12.16	70,145	-0.15(-1.25%)
Nov 02, 2005	11.86	12.42	11.70	12.32	180,722	+0.36(+3.00%)
Nov 01, 2005	12.17	12.17	11.70	11.96	46,763	-0.26(-2.17%)
Oct 31, 2005	11.60	12.32	11.60	12.22	137,368	+0.53(+4.49%)
Oct 28, 2005	11.44	11.70	11.09	11.70	70,145	+0.31(+2.69%)
Oct 27, 2005	11.73	12.01	11.04	11.39	141,265	-0.39(-3.33%)
Oct 26, 2005	11.96	12.32	11.60	11.78	80,862	-0.12(-1.02%)
Oct 25, 2005	11.72	12.11	11.72	11.90	63,813	-0.02(-0.19%)
Oct 24, 2005	11.50	11.96	11.50	11.93	58,454	+0.43(+3.75%)
Oct 21, 2005	11.34	11.72	11.19	11.50	190,952	+0.15(+1.36%)
Oct 20, 2005	12.21	12.23	11.21	11.34	126,651	-0.83(-6.80%)
Oct 19, 2005	11.21	12.17	11.15	12.17	137,368	+0.92(+8.14%)
Oct 18, 2005	11.55	11.55	11.06	11.25	134,933	-0.34(-2.96%)
Oct 17, 2005	11.22	11.66	11.21	11.60	135,907	+0.43(+3.86%)
Oct 14, 2005	11.11	11.68	11.09	11.17	186,080	+0.22(+2.05%)
Oct 13, 2005	10.98	11.25	10.63	10.94	135,420	-0.09(-0.86%)
Oct 12, 2005	11.64	11.70	10.60	11.04	259,636	-0.65(-5.57%)
Oct 11, 2005	11.80	12.06	11.60	11.69	94,014	-0.02(-0.14%)
Oct 10, 2005	12.47	12.57	11.66	11.70	144,188	-0.77(-6.17%)
Oct 07, 2005	12.33	12.69	12.33	12.47	87,682	+0.16(+1.33%)
Oct 06, 2005	12.37	12.42	12.27	12.31	142,239	-0.07(-0.53%)
Oct 05, 2005	12.88	12.96	12.37	12.37	131,523	-0.56(-4.36%)
Oct 04, 2005	13.04	13.29	12.94	12.94	73,068	-0.30(-2.28%)
Oct 03, 2005	13.91	14.01	13.21	13.24	169,031	-0.72(-5.15%)
Sep 30, 2005	13.59	14.25	13.55	13.96	161,237	+0.33(+2.46%)
Sep 29, 2005	13.45	13.62	12.80	13.62	203,617	+0.08(+0.58%)
Sep 28, 2005	13.87	13.96	13.55	13.55	74,042	-0.33(-2.40%)
Sep 27, 2005	13.85	13.90	13.65	13.88	45,789	-0.02(-0.13%)
Sep 26, 2005	13.86	13.96	13.76	13.90	65,274	-0.01(-0.06%)
Sep 23, 2005	13.91	14.01	13.76	13.91	104,731	-0.05(-0.38%)
Sep 22, 2005	13.97	14.22	13.76	13.96	108,141	-0.18(-1.31%)
Sep 21, 2005	13.99	14.47	13.99	14.14	115,935	+0.24(+1.71%)
Sep 20, 2005	13.75	14.13	13.57	13.91	139,804	+0.08(+0.59%)
Sep 19, 2005	14.32	14.32	13.77	13.82	88,656	-0.45(-3.12%)
Sep 16, 2005	14.32	14.32	14.16	14.27	238,690	-0.05(-0.34%)
Sep 15, 2005	14.85	14.85	14.31	14.32	99,860	-0.64(-4.26%)
Sep 14, 2005	15.32	15.32	14.64	14.96	106,679	-0.32(-2.08%)
Sep 13, 2005	15.33	15.57	15.27	15.27	44,815	-0.06(-0.39%)
Sep 12, 2005	15.32	15.39	15.28	15.33	44,815	+0.16(+1.07%)
Sep 09, 2005	15.39	15.44	15.14	15.17	77,452	-0.17(-1.14%)
Sep 08, 2005	15.80	15.82	15.29	15.35	56,019	-0.50(-3.17%)
Sep 07, 2005	15.93	16.01	15.81	15.85	115,448	+0.06(+0.39%)
Sep 06, 2005	14.83	15.81	14.83	15.79	129,087	+1.03(+6.95%)
Sep 02, 2005	15.27	15.27	14.70	14.76	34,585	-0.46(-3.03%)

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.