Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	14.38	14.46	14.38	14.42	3,700	+0.13(+0.91%)
Nov 29, 2005	14.31	14.31	14.22	14.29	1,700	-0.07(-0.49%)
Nov 28, 2005	14.35	14.36	14.26	14.36	800	+0.07(+0.49%)
Nov 25, 2005	14.32	14.40	14.29	14.29	2,600	+0.02(+0.14%)
Nov 23, 2005	14.27	14.27	14.27	14.27	0	+0.00(+0.00%)
Nov 22, 2005	14.04	14.27	14.04	14.27	5,900	+0.24(+1.71%)
Nov 21, 2005	14.25	14.25	14.02	14.03	1,800	-0.27(-1.89%)
Nov 18, 2005	14.41	14.41	14.30	14.30	3,300	-0.11(-0.76%)
Nov 17, 2005	14.41	14.41	14.40	14.41	800	+0.05(+0.35%)
Nov 16, 2005	14.42	14.43	14.36	14.36	4,500	-0.14(-0.97%)
Nov 15, 2005	14.43	14.60	14.43	14.50	10,300	+0.01(+0.07%)
Nov 14, 2005	14.55	14.55	14.48	14.49	2,800	-0.02(-0.14%)
Nov 11, 2005	14.60	14.60	14.51	14.51	1,100	-0.04(-0.27%)
Nov 10, 2005	14.68	14.68	14.55	14.55	1,600	-0.14(-0.95%)
Nov 09, 2005	14.80	14.80	14.69	14.69	2,600	-0.07(-0.47%)
Nov 08, 2005	14.71	14.80	14.71	14.76	2,600	-0.10(-0.67%)
Nov 07, 2005	14.79	14.86	14.70	14.86	4,800	-0.03(-0.20%)
Nov 04, 2005	14.92	14.92	14.75	14.89	4,500	-0.02(-0.13%)
Nov 03, 2005	14.92	14.92	14.78	14.91	700	+0.10(+0.67%)
Nov 02, 2005	14.69	14.95	14.69	14.81	6,600	+0.10(+0.68%)
Nov 01, 2005	14.81	14.81	14.71	14.71	9,400	+0.40(+2.80%)
Oct 31, 2005	14.30	14.37	14.30	14.31	1,400	-0.04(-0.28%)
Oct 28, 2005	14.45	14.51	14.35	14.35	1,800	-0.09(-0.62%)
Oct 27, 2005	14.50	14.51	14.44	14.44	5,000	-0.07(-0.48%)
Oct 26, 2005	14.72	14.72	14.50	14.51	6,500	-0.22(-1.48%)
Oct 25, 2005	14.73	14.74	14.73	14.73	1,300	+0.00(+0.01%)
Oct 24, 2005	14.71	14.73	14.71	14.73	600	-0.00(-0.02%)
Oct 21, 2005	14.71	14.73	14.71	14.73	1,600	+0.02(+0.13%)
Oct 20, 2005	14.76	14.76	14.71	14.71	1,400	-0.08(-0.54%)
Oct 19, 2005	14.87	14.88	14.79	14.79	2,500	-0.09(-0.60%)
Oct 18, 2005	14.88	14.88	14.88	14.88	400	-0.01(-0.07%)
Oct 17, 2005	14.90	14.92	14.89	14.89	4,800	-0.01(-0.07%)
Oct 14, 2005	14.93	14.97	14.90	14.90	2,100	-0.02(-0.13%)
Oct 13, 2005	15.15	15.15	14.91	14.92	8,800	-0.23(-1.52%)
Oct 12, 2005	15.52	15.52	15.11	15.15	12,100	-0.17(-1.11%)
Oct 11, 2005	15.35	15.35	15.25	15.32	5,200	+0.19(+1.26%)
Oct 10, 2005	15.00	15.13	15.00	15.13	8,200	+0.07(+0.46%)
Oct 07, 2005	15.06	15.06	15.06	15.06	0	+0.00(+0.00%)
Oct 06, 2005	15.06	15.06	15.06	15.06	400	-0.14(-0.92%)
Oct 05, 2005	15.35	15.35	15.20	15.20	2,300	-0.24(-1.55%)
Oct 04, 2005	15.37	15.44	15.36	15.44	2,000	-0.04(-0.26%)
Oct 03, 2005	15.70	15.70	15.47	15.48	3,100	+0.01(+0.06%)
Sep 30, 2005	15.50	15.51	15.47	15.47	500	-0.03(-0.19%)
Sep 29, 2005	15.51	15.51	15.50	15.50	800	-0.04(-0.26%)
Sep 28, 2005	15.70	15.86	15.52	15.54	5,300	-0.35(-2.20%)
Sep 27, 2005	15.92	15.92	15.83	15.89	2,800	+0.17(+1.08%)
Sep 26, 2005	15.68	15.78	15.67	15.72	8,600	+0.26(+1.68%)
Sep 23, 2005	15.46	15.56	15.43	15.46	4,800	-0.06(-0.39%)
Sep 22, 2005	15.39	15.52	15.39	15.52	300	+0.01(+0.06%)
Sep 21, 2005	15.55	15.55	15.50	15.51	2,400	+0.13(+0.85%)
Sep 20, 2005	15.47	15.47	15.33	15.38	6,800	-0.16(-1.03%)
Sep 19, 2005	15.52	15.57	15.48	15.54	5,700	+0.22(+1.44%)
Sep 16, 2005	14.88	15.32	14.88	15.32	10,800	+0.38(+2.54%)
Sep 15, 2005	14.94	14.94	14.94	14.94	300	+0.08(+0.54%)
Sep 14, 2005	14.89	14.92	14.86	14.86	1,000	-0.04(-0.27%)
Sep 13, 2005	14.91	14.91	14.90	14.90	1,300	-0.01(-0.07%)
Sep 12, 2005	14.74	14.93	14.64	14.91	7,100	+0.37(+2.54%)
Sep 09, 2005	14.41	14.58	14.41	14.54	4,800	+0.21(+1.47%)
Sep 08, 2005	14.22	14.34	14.22	14.33	2,800	+0.16(+1.13%)
Sep 07, 2005	14.17	14.25	14.17	14.17	1,500	+0.00(+0.00%)
Sep 06, 2005	14.17	14.17	14.16	14.17	1,400	+0.00(+0.00%)
Sep 02, 2005	14.12	14.17	14.12	14.17	900	+0.05(+0.35%)

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.