Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	19.68	19.86	19.58	19.79	650,379	+0.15(+0.77%)
Nov 29, 2005	19.68	19.79	19.50	19.64	508,619	+0.03(+0.17%)
Nov 28, 2005	19.98	19.98	19.60	19.60	958,818	-0.34(-1.68%)
Nov 25, 2005	19.99	20.01	19.90	19.94	178,307	-0.07(-0.34%)
Nov 23, 2005	19.92	20.09	19.88	20.01	523,847	+0.01(+0.07%)
Nov 22, 2005	19.86	20.04	19.68	19.99	605,525	+0.03(+0.13%)
Nov 21, 2005	19.56	19.98	19.39	19.97	603,864	+0.30(+1.52%)
Nov 18, 2005	19.65	19.79	19.50	19.67	407,283	+0.12(+0.63%)
Nov 17, 2005	19.43	19.61	19.41	19.55	1,025,268	+0.19(+0.99%)
Nov 16, 2005	19.46	19.50	19.16	19.36	502,251	-0.07(-0.35%)
Nov 15, 2005	19.49	19.50	19.12	19.42	784,663	-0.10(-0.50%)
Nov 14, 2005	19.47	19.52	19.29	19.52	424,172	-0.04(-0.20%)
Nov 11, 2005	19.42	19.59	19.35	19.56	297,363	+0.05(+0.26%)
Nov 10, 2005	18.98	19.62	18.97	19.51	637,089	+0.19(+0.97%)
Nov 09, 2005	19.25	19.41	19.07	19.32	626,291	+0.06(+0.30%)
Nov 08, 2005	19.23	19.39	19.07	19.27	824,256	+0.02(+0.11%)
Nov 07, 2005	19.10	19.28	18.89	19.24	808,198	+0.08(+0.41%)
Nov 04, 2005	19.19	19.38	18.99	19.16	891,814	-0.12(-0.62%)
Nov 03, 2005	19.33	19.46	19.16	19.28	1,172,565	-0.06(-0.30%)
Nov 02, 2005	18.51	19.38	18.51	19.34	1,493,186	+0.83(+4.51%)
Nov 01, 2005	18.46	18.59	18.28	18.51	709,076	+0.05(+0.25%)
Oct 31, 2005	18.28	18.58	18.28	18.46	879,354	+0.11(+0.59%)
Oct 28, 2005	18.17	18.36	18.09	18.35	1,336,475	+0.11(+0.59%)
Oct 27, 2005	17.91	18.27	17.90	18.24	1,087,288	+0.13(+0.72%)
Oct 26, 2005	17.95	18.39	17.84	18.11	1,214,650	+0.05(+0.26%)
Oct 25, 2005	18.37	18.39	17.72	18.07	1,343,674	-0.31(-1.67%)
Oct 24, 2005	18.13	18.41	18.08	18.37	907,042	+0.22(+1.21%)
Oct 21, 2005	18.39	18.42	18.13	18.15	781,618	-0.24(-1.32%)
Oct 20, 2005	18.35	18.62	18.17	18.39	1,200,529	-0.03(-0.14%)
Oct 19, 2005	18.20	18.53	18.13	18.42	1,551,330	+0.04(+0.24%)
Oct 18, 2005	17.88	18.55	17.70	18.38	2,885,867	+1.19(+6.94%)
Oct 17, 2005	17.32	17.32	17.05	17.18	570,639	-0.14(-0.79%)
Oct 14, 2005	17.27	17.32	17.05	17.32	709,353	+0.13(+0.76%)
Oct 13, 2005	16.72	17.20	16.69	17.19	794,077	+0.41(+2.43%)
Oct 12, 2005	16.75	17.07	16.74	16.78	696,340	-0.01(-0.04%)
Oct 11, 2005	17.07	17.27	16.79	16.79	623,522	-0.25(-1.48%)
Oct 10, 2005	17.23	17.32	16.96	17.04	679,174	-0.14(-0.82%)
Oct 07, 2005	17.16	17.31	17.05	17.18	448,814	+0.09(+0.55%)
Oct 06, 2005	17.06	17.28	16.91	17.09	706,584	+0.05(+0.32%)
Oct 05, 2005	17.52	17.52	17.04	17.04	682,219	-0.48(-2.76%)
Oct 04, 2005	17.81	17.95	17.50	17.52	511,941	-0.29(-1.60%)
Oct 03, 2005	17.68	17.81	17.63	17.81	680,004	+0.09(+0.53%)
Sep 30, 2005	17.56	17.71	17.46	17.71	898,459	+0.15(+0.84%)
Sep 29, 2005	17.16	17.56	17.01	17.56	638,750	+0.41(+2.40%)
Sep 28, 2005	17.37	17.37	17.12	17.15	698,278	-0.22(-1.27%)
Sep 27, 2005	17.22	17.50	17.04	17.37	567,593	+0.18(+1.03%)
Sep 26, 2005	17.26	17.32	17.03	17.20	571,469	-0.05(-0.31%)
Sep 23, 2005	17.19	17.32	17.09	17.25	599,988	+0.00(+0.00%)
Sep 22, 2005	17.02	17.27	16.76	17.25	717,383	+0.22(+1.32%)
Sep 21, 2005	17.04	17.12	16.74	17.03	910,918	-0.02(-0.11%)
Sep 20, 2005	17.33	17.45	17.04	17.04	619,092	-0.25(-1.44%)
Sep 19, 2005	17.45	17.45	17.11	17.29	658,408	-0.25(-1.42%)
Sep 16, 2005	17.28	17.66	17.28	17.54	1,252,028	+0.35(+2.02%)
Sep 15, 2005	17.33	17.39	16.95	17.20	983,736	-0.06(-0.36%)
Sep 14, 2005	17.43	17.54	17.16	17.26	887,384	-0.21(-1.20%)
Sep 13, 2005	17.57	17.61	17.29	17.47	715,168	-0.16(-0.90%)
Sep 12, 2005	17.48	17.64	17.41	17.63	1,112,206	+0.10(+0.58%)
Sep 09, 2005	17.32	17.55	17.27	17.52	812,904	+0.19(+1.08%)
Sep 08, 2005	17.47	17.47	17.20	17.34	806,259	-0.14(-0.83%)
Sep 07, 2005	17.70	17.70	17.31	17.48	616,600	+0.09(+0.54%)
Sep 06, 2005	17.25	17.39	17.18	17.39	612,170	+0.39(+2.27%)
Sep 02, 2005	17.16	17.16	16.93	17.00	435,801	+0.04(+0.21%)

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.