Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	17.20	17.29	16.96	17.13	393,614	-0.13(-0.74%)
Nov 29, 2005	17.14	17.29	17.14	17.26	289,936	+0.09(+0.53%)
Nov 28, 2005	17.19	17.39	17.17	17.17	311,082	-0.13(-0.78%)
Nov 25, 2005	17.32	17.43	17.27	17.30	77,673	-0.15(-0.85%)
Nov 23, 2005	17.20	17.48	17.20	17.45	180,808	+0.18(+1.02%)
Nov 22, 2005	17.05	17.27	16.95	17.27	224,330	+0.08(+0.45%)
Nov 21, 2005	16.95	17.25	16.86	17.20	302,990	+0.15(+0.87%)
Nov 18, 2005	17.01	17.10	16.91	17.05	334,392	+0.10(+0.58%)
Nov 17, 2005	16.77	16.99	16.72	16.95	225,707	+0.10(+0.59%)
Nov 16, 2005	16.82	16.96	16.74	16.85	184,338	-0.03(-0.17%)
Nov 15, 2005	16.87	17.12	16.81	16.88	332,500	-0.04(-0.21%)
Nov 14, 2005	16.98	17.00	16.86	16.91	206,922	-0.11(-0.66%)
Nov 11, 2005	16.87	17.07	16.80	17.03	159,036	+0.14(+0.84%)
Nov 10, 2005	16.53	16.92	16.47	16.88	315,771	+0.35(+2.09%)
Nov 09, 2005	16.42	16.58	16.35	16.54	271,943	+0.13(+0.77%)
Nov 08, 2005	16.40	16.48	16.27	16.41	373,463	-0.12(-0.73%)
Nov 07, 2005	16.46	16.54	16.34	16.53	225,771	+0.07(+0.43%)
Nov 04, 2005	16.31	16.56	16.31	16.46	193,600	+0.15(+0.91%)
Nov 03, 2005	16.38	16.53	16.15	16.31	335,508	-0.13(-0.82%)
Nov 02, 2005	16.11	16.49	16.11	16.45	441,273	+0.21(+1.30%)
Nov 01, 2005	16.16	16.37	16.15	16.24	375,051	+0.01(+0.04%)
Oct 31, 2005	16.13	16.40	16.13	16.23	424,572	+0.05(+0.31%)
Oct 28, 2005	16.02	16.20	16.02	16.18	369,665	+0.23(+1.42%)
Oct 27, 2005	15.88	16.07	15.88	15.95	354,075	-0.06(-0.40%)
Oct 26, 2005	15.95	16.18	15.88	16.02	555,699	+0.02(+0.13%)
Oct 25, 2005	15.90	16.02	15.80	16.00	476,691	-0.03(-0.18%)
Oct 24, 2005	15.83	16.05	15.75	16.02	388,753	+0.23(+1.47%)
Oct 21, 2005	15.64	15.80	15.44	15.79	407,083	+0.23(+1.45%)
Oct 20, 2005	15.70	15.80	15.42	15.56	325,712	-0.14(-0.90%)
Oct 19, 2005	15.44	15.74	15.42	15.71	377,314	+0.19(+1.23%)
Oct 18, 2005	15.64	15.64	15.42	15.52	200,771	-0.13(-0.81%)
Oct 17, 2005	15.63	15.64	15.38	15.64	276,442	+0.11(+0.68%)
Oct 14, 2005	15.23	15.54	15.09	15.54	355,666	+0.37(+2.42%)
Oct 13, 2005	14.92	15.19	14.91	15.17	637,699	+0.13(+0.84%)
Oct 12, 2005	15.22	15.32	14.90	15.04	566,738	-0.20(-1.34%)
Oct 11, 2005	15.32	15.49	15.24	15.25	722,720	-0.22(-1.41%)
Oct 10, 2005	15.77	15.77	15.32	15.47	805,741	-0.25(-1.57%)
Oct 07, 2005	15.64	15.83	15.64	15.71	359,186	-0.01(-0.05%)
Oct 06, 2005	15.74	15.91	15.59	15.72	474,568	-0.06(-0.40%)
Oct 05, 2005	16.10	16.10	15.66	15.78	414,380	-0.35(-2.14%)
Oct 04, 2005	15.98	16.22	15.97	16.13	404,155	+0.17(+1.06%)
Oct 03, 2005	15.93	16.04	15.88	15.96	528,397	+0.04(+0.22%)
Sep 30, 2005	15.88	15.95	15.73	15.92	316,285	+0.04(+0.22%)
Sep 29, 2005	15.66	15.90	15.54	15.89	353,415	+0.24(+1.53%)
Sep 28, 2005	15.80	15.81	15.46	15.65	429,642	-0.22(-1.38%)
Sep 27, 2005	15.94	15.94	15.71	15.87	228,546	+0.06(+0.36%)
Sep 26, 2005	15.76	15.97	15.63	15.81	328,129	+0.22(+1.40%)
Sep 23, 2005	15.59	15.65	15.44	15.59	261,819	-0.02(-0.14%)
Sep 22, 2005	15.61	15.67	15.39	15.61	357,108	-0.11(-0.67%)
Sep 21, 2005	15.98	16.05	15.59	15.72	518,122	-0.40(-2.45%)
Sep 20, 2005	16.12	16.36	15.96	16.12	389,765	-0.08(-0.48%)
Sep 19, 2005	16.38	16.41	16.19	16.19	223,865	-0.20(-1.25%)
Sep 16, 2005	16.30	16.42	16.23	16.40	629,498	+0.10(+0.61%)
Sep 15, 2005	16.21	16.30	16.02	16.30	208,115	+0.04(+0.22%)
Sep 14, 2005	16.41	16.41	16.17	16.26	265,339	-0.13(-0.82%)
Sep 13, 2005	16.49	16.52	16.35	16.40	237,744	-0.15(-0.90%)
Sep 12, 2005	16.49	16.65	16.49	16.55	187,819	-0.03(-0.17%)
Sep 09, 2005	16.50	16.64	16.39	16.57	203,076	+0.10(+0.60%)
Sep 08, 2005	16.49	16.64	16.40	16.48	207,758	-0.10(-0.60%)
Sep 07, 2005	16.59	16.64	16.43	16.57	227,651	-0.10(-0.59%)
Sep 06, 2005	16.46	16.71	16.46	16.67	322,272	+0.16(+0.94%)
Sep 02, 2005	16.47	16.59	16.47	16.52	212,613	-0.04(-0.26%)

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.