Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	29.94	30.30	29.91	30.12	450,785	+0.30(+0.99%)
Nov 29, 2005	29.88	30.14	29.75	29.83	376,329	+0.11(+0.37%)
Nov 28, 2005	29.97	29.97	29.56	29.72	265,424	-0.18(-0.60%)
Nov 25, 2005	29.66	29.94	29.64	29.90	62,150	+0.18(+0.61%)
Nov 23, 2005	29.98	30.04	29.64	29.72	266,047	-0.17(-0.56%)
Nov 22, 2005	29.70	29.92	29.58	29.88	326,796	+0.19(+0.65%)
Nov 21, 2005	29.72	29.89	29.48	29.69	273,057	-0.02(-0.06%)
Nov 18, 2005	29.21	29.75	29.15	29.71	511,223	+0.50(+1.71%)
Nov 17, 2005	29.27	29.30	29.11	29.21	434,897	+0.00(+0.00%)
Nov 16, 2005	29.63	29.63	29.02	29.21	229,131	-0.30(-1.02%)
Nov 15, 2005	29.49	29.91	29.40	29.51	570,102	+0.01(+0.04%)
Nov 14, 2005	29.72	29.75	29.35	29.50	265,424	-0.12(-0.41%)
Nov 11, 2005	29.60	29.82	29.51	29.62	238,165	+0.09(+0.30%)
Nov 10, 2005	29.24	29.79	29.21	29.53	520,724	+14.90(+101.82%)
Nov 09, 2005	14.43	14.71	14.41	14.63	729,918	+0.22(+1.56%)
Nov 08, 2005	14.42	14.47	14.37	14.41	368,541	-0.04(-0.26%)
Nov 07, 2005	14.44	14.55	14.40	14.44	964,501	+0.01(+0.06%)
Nov 04, 2005	14.22	14.53	14.22	14.44	953,286	+0.15(+1.07%)
Nov 03, 2005	14.59	14.63	14.22	14.28	801,258	-0.22(-1.53%)
Nov 02, 2005	14.44	14.75	14.44	14.51	1,042,384	+0.07(+0.48%)
Nov 01, 2005	14.12	14.44	14.04	14.44	1,291,609	+0.35(+2.46%)
Oct 31, 2005	14.07	14.16	14.07	14.09	980,389	+0.05(+0.33%)
Oct 28, 2005	13.93	14.22	13.93	14.04	1,388,807	+0.16(+1.12%)
Oct 27, 2005	13.72	14.01	13.63	13.89	1,283,197	+0.49(+3.68%)
Oct 26, 2005	13.82	13.89	13.29	13.40	1,300,020	-0.47(-3.37%)
Oct 25, 2005	13.90	14.01	13.75	13.86	315,892	-0.03(-0.18%)
Oct 24, 2005	13.74	13.92	13.73	13.89	266,047	+0.18(+1.32%)
Oct 21, 2005	13.64	13.79	13.64	13.71	519,011	+0.11(+0.78%)
Oct 20, 2005	13.64	13.71	13.57	13.60	471,970	-0.06(-0.47%)
Oct 19, 2005	13.56	13.72	13.43	13.66	679,450	+0.13(+1.00%)
Oct 18, 2005	13.70	13.75	13.52	13.53	538,014	-0.15(-1.11%)
Oct 17, 2005	13.69	13.75	13.59	13.68	280,689	-0.01(-0.06%)
Oct 14, 2005	13.65	13.75	13.62	13.69	367,607	+0.09(+0.65%)
Oct 13, 2005	13.64	13.76	13.53	13.60	847,365	-0.04(-0.31%)
Oct 12, 2005	13.66	13.78	13.54	13.64	604,994	-0.04(-0.29%)
Oct 11, 2005	13.71	13.84	13.66	13.68	316,827	+0.04(+0.31%)
Oct 10, 2005	13.69	13.84	13.62	13.64	519,011	-0.05(-0.35%)
Oct 07, 2005	13.53	13.87	13.53	13.69	1,026,807	+0.32(+2.36%)
Oct 06, 2005	13.63	13.73	13.28	13.37	1,291,920	-0.22(-1.63%)
Oct 05, 2005	13.84	13.86	13.58	13.60	455,458	-0.23(-1.69%)
Oct 04, 2005	13.85	14.19	13.80	13.83	498,761	-0.02(-0.14%)
Oct 03, 2005	28.27	14.16	13.80	13.85	667,300	-0.26(-1.87%)
Sep 30, 2005	13.86	14.18	13.86	14.11	485,054	+0.28(+2.01%)
Sep 29, 2005	13.77	13.85	13.75	13.83	433,028	+0.07(+0.49%)
Sep 28, 2005	13.60	13.95	13.63	13.77	734,279	+0.17(+1.22%)
Sep 27, 2005	13.56	13.61	13.44	13.60	482,250	+0.07(+0.49%)
Sep 26, 2005	13.58	13.63	13.43	13.54	466,051	+0.06(+0.48%)
Sep 23, 2005	13.47	13.50	13.34	13.47	693,157	+0.06(+0.42%)
Sep 22, 2005	13.36	13.44	13.29	13.42	801,570	+0.05(+0.41%)
Sep 21, 2005	13.40	13.43	13.27	13.36	1,458,901	-0.12(-0.90%)
Sep 20, 2005	13.48	13.57	13.44	13.48	925,871	-0.03(-0.23%)
Sep 19, 2005	13.51	13.58	13.44	13.51	395,021	-0.01(-0.06%)
Sep 16, 2005	13.46	13.64	13.43	13.52	1,432,421	+0.06(+0.43%)
Sep 15, 2005	13.60	13.60	13.43	13.46	389,414	-0.04(-0.32%)
Sep 14, 2005	13.43	13.59	13.42	13.51	282,247	+0.10(+0.78%)
Sep 13, 2005	13.47	13.47	13.36	13.40	734,902	-0.08(-0.62%)
Sep 12, 2005	13.43	13.51	13.38	13.49	262,309	+0.08(+0.57%)
Sep 09, 2005	13.39	13.48	13.35	13.41	251,405	+0.02(+0.13%)
Sep 08, 2005	13.38	13.44	13.33	13.39	353,588	-0.01(-0.07%)
Sep 07, 2005	13.48	13.51	13.34	13.40	359,195	+0.02(+0.13%)
Sep 06, 2005	13.36	13.47	13.35	13.38	299,381	+0.07(+0.51%)
Sep 02, 2005	13.28	13.33	13.19	13.32	395,021	+0.08(+0.58%)

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.