Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	16.90	17.01	16.86	16.99	2,806,134	+0.12(+0.74%)
Nov 29, 2005	16.82	16.97	16.80	16.87	1,985,089	+0.09(+0.55%)
Nov 28, 2005	17.11	17.11	16.73	16.78	2,058,922	-0.22(-1.28%)
Nov 25, 2005	16.93	17.01	16.91	16.99	707,024	+0.02(+0.13%)
Nov 23, 2005	17.11	17.12	16.92	16.97	3,100,066	-0.12(-0.71%)
Nov 22, 2005	17.17	17.18	16.96	17.09	1,624,801	-0.06(-0.36%)
Nov 21, 2005	17.01	17.22	17.00	17.16	1,715,924	+0.16(+0.92%)
Nov 18, 2005	16.80	17.03	16.79	17.00	2,932,305	+0.19(+1.12%)
Nov 17, 2005	16.73	16.86	16.63	16.81	2,234,159	+0.12(+0.72%)
Nov 16, 2005	16.48	16.69	16.39	16.69	2,210,327	+0.25(+1.50%)
Nov 15, 2005	16.53	16.54	16.43	16.45	1,637,418	-0.01(-0.04%)
Nov 14, 2005	16.57	16.58	16.40	16.45	1,536,481	-0.13(-0.81%)
Nov 11, 2005	16.16	16.62	16.16	16.59	4,768,326	+0.39(+2.42%)
Nov 10, 2005	16.04	16.21	16.01	16.20	1,804,244	+0.16(+0.99%)
Nov 09, 2005	15.94	16.05	15.88	16.04	2,049,576	+0.09(+0.59%)
Nov 08, 2005	15.96	16.00	15.88	15.94	814,036	-0.04(-0.28%)
Nov 07, 2005	15.97	16.25	15.94	15.99	1,498,630	+0.02(+0.15%)
Nov 04, 2005	16.05	16.08	15.94	15.96	1,802,842	+0.05(+0.32%)
Nov 03, 2005	16.03	16.12	15.81	15.91	2,193,972	-0.06(-0.39%)
Nov 02, 2005	16.11	16.12	15.85	15.97	2,113,129	-0.10(-0.61%)
Nov 01, 2005	15.69	16.07	15.67	16.07	2,472,949	+0.43(+2.75%)
Oct 31, 2005	15.45	15.66	15.44	15.64	3,307,547	+0.19(+1.25%)
Oct 28, 2005	15.28	15.60	15.25	15.45	2,658,000	+0.19(+1.23%)
Oct 27, 2005	15.50	15.50	15.23	15.26	1,580,407	-0.22(-1.44%)
Oct 26, 2005	15.64	15.73	15.46	15.48	2,556,129	-0.04(-0.29%)
Oct 25, 2005	15.24	15.73	15.24	15.53	4,516,451	+0.30(+2.00%)
Oct 24, 2005	14.78	15.26	14.78	15.23	3,570,169	+0.45(+3.04%)
Oct 21, 2005	14.58	14.82	14.58	14.78	2,036,024	+0.22(+1.53%)
Oct 20, 2005	14.66	14.75	14.52	14.55	2,068,735	-0.10(-0.66%)
Oct 19, 2005	14.46	14.65	14.21	14.65	2,728,562	+0.06(+0.43%)
Oct 18, 2005	14.73	14.73	14.52	14.59	2,229,486	-0.12(-0.79%)
Oct 17, 2005	14.49	14.71	14.45	14.70	1,494,424	+0.21(+1.42%)
Oct 14, 2005	14.44	14.54	14.32	14.50	2,928,567	+0.20(+1.41%)
Oct 13, 2005	14.42	14.42	14.09	14.30	3,317,827	-0.12(-0.85%)
Oct 12, 2005	14.56	14.58	14.30	14.42	4,489,348	-0.09(-0.63%)
Oct 11, 2005	14.70	14.72	14.48	14.51	3,223,900	-0.19(-1.27%)
Oct 10, 2005	14.93	14.93	14.68	14.70	1,331,336	-0.10(-0.68%)
Oct 07, 2005	14.81	14.90	14.59	14.80	2,035,090	-0.02(-0.12%)
Oct 06, 2005	15.08	15.17	14.72	14.81	2,747,722	-0.31(-2.08%)
Oct 05, 2005	15.56	15.59	15.13	15.13	1,606,109	-0.39(-2.48%)
Oct 04, 2005	15.58	15.73	15.49	15.51	3,374,371	-0.07(-0.43%)
Oct 03, 2005	15.32	15.61	15.29	15.58	2,686,973	+0.24(+1.53%)
Sep 30, 2005	15.09	15.39	15.07	15.35	3,816,903	+0.25(+1.69%)
Sep 29, 2005	15.24	15.33	15.06	15.09	2,381,359	+0.10(+0.64%)
Sep 28, 2005	14.91	15.09	14.91	14.99	2,418,743	+0.13(+0.85%)
Sep 27, 2005	14.77	14.89	14.65	14.87	2,520,147	+0.04(+0.27%)
Sep 26, 2005	14.87	14.95	14.82	14.83	2,743,983	-0.07(-0.50%)
Sep 23, 2005	14.90	14.98	14.68	14.90	3,261,284	-0.07(-0.46%)
Sep 22, 2005	15.09	15.13	14.96	14.97	2,338,367	-0.12(-0.77%)
Sep 21, 2005	15.11	15.15	15.02	15.09	3,168,291	-0.03(-0.20%)
Sep 20, 2005	15.55	15.56	15.10	15.12	4,712,250	-0.43(-2.78%)
Sep 19, 2005	15.45	15.77	15.37	15.55	4,788,420	+0.16(+1.01%)
Sep 16, 2005	15.18	15.43	15.18	15.39	3,529,981	+0.25(+1.62%)
Sep 15, 2005	15.05	15.24	14.96	15.15	5,380,021	+0.24(+1.62%)
Sep 14, 2005	14.51	14.93	14.50	14.90	5,317,403	+0.40(+2.73%)
Sep 13, 2005	14.47	14.51	14.32	14.51	1,937,891	+0.00(+0.00%)
Sep 12, 2005	14.49	14.57	14.46	14.51	809,363	+0.06(+0.43%)
Sep 09, 2005	14.33	14.48	14.32	14.45	1,087,406	+0.14(+0.96%)
Sep 08, 2005	14.39	14.40	14.26	14.31	1,810,786	-0.07(-0.51%)
Sep 07, 2005	14.19	14.40	14.19	14.38	3,510,355	+0.19(+1.36%)
Sep 06, 2005	13.92	14.22	13.91	14.19	2,868,752	+0.41(+2.95%)
Sep 02, 2005	13.66	13.88	13.57	13.78	2,498,184	+0.14(+1.04%)

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.