Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	17.15	17.16	16.80	16.93	13,566	-0.01(-0.08%)
Nov 29, 2005	16.71	17.16	16.48	16.95	20,171	+0.44(+2.64%)
Nov 28, 2005	17.16	17.16	16.51	16.51	12,920	-0.54(-3.15%)
Nov 25, 2005	16.75	17.15	16.75	17.05	6,423	-0.03(-0.17%)
Nov 23, 2005	17.10	17.13	16.78	17.08	22,078	+0.01(+0.08%)
Nov 22, 2005	16.91	17.08	16.90	17.06	9,509	+0.16(+0.93%)
Nov 21, 2005	16.77	16.90	16.61	16.90	13,766	+0.21(+1.24%)
Nov 18, 2005	16.59	16.78	16.41	16.70	20,757	+0.49(+3.00%)
Nov 17, 2005	15.77	16.32	15.77	16.21	8,768	+0.64(+4.13%)
Nov 16, 2005	16.12	16.17	15.57	15.57	34,923	-0.76(-4.64%)
Nov 15, 2005	16.87	16.91	16.17	16.32	7,803	-0.39(-2.31%)
Nov 14, 2005	16.95	16.95	16.62	16.71	20,452	-0.09(-0.51%)
Nov 11, 2005	16.85	17.08	16.62	16.80	14,978	-0.22(-1.30%)
Nov 10, 2005	17.14	17.16	16.70	17.02	15,643	-0.14(-0.83%)
Nov 09, 2005	16.87	17.29	16.87	17.16	10,510	+0.39(+2.35%)
Nov 08, 2005	16.97	17.14	16.64	16.77	5,456	-0.41(-2.37%)
Nov 07, 2005	16.96	17.18	16.91	17.18	8,772	+0.24(+1.39%)
Nov 04, 2005	17.13	17.13	16.83	16.94	8,119	-0.19(-1.09%)
Nov 03, 2005	16.75	17.15	16.61	17.13	32,648	+0.37(+2.22%)
Nov 02, 2005	16.02	16.75	16.02	16.75	18,338	+0.84(+5.30%)
Nov 01, 2005	16.09	16.27	15.72	15.91	20,474	-0.23(-1.42%)
Oct 31, 2005	15.80	16.26	15.38	16.14	27,386	+0.38(+2.40%)
Oct 28, 2005	15.30	15.76	15.14	15.76	27,137	+0.74(+4.95%)
Oct 27, 2005	15.07	15.36	15.02	15.02	22,442	-0.16(-1.08%)
Oct 26, 2005	15.10	15.76	15.10	15.18	21,823	-0.05(-0.33%)
Oct 25, 2005	15.58	15.60	15.12	15.23	14,302	-0.50(-3.18%)
Oct 24, 2005	15.38	15.73	15.24	15.73	111,411	+0.38(+2.47%)
Oct 21, 2005	15.21	15.47	15.21	15.35	16,490	+0.09(+0.61%)
Oct 20, 2005	15.22	15.41	15.12	15.26	29,485	-0.11(-0.74%)
Oct 19, 2005	15.30	15.41	15.23	15.37	84,002	+0.04(+0.23%)
Oct 18, 2005	15.24	15.37	15.24	15.34	21,554	-0.01(-0.09%)
Oct 17, 2005	15.24	15.36	15.23	15.35	20,199	-0.01(-0.09%)
Oct 14, 2005	15.55	15.55	15.24	15.37	4,441	-0.06(-0.37%)
Oct 13, 2005	15.27	15.42	15.23	15.42	20,560	+0.25(+1.65%)
Oct 12, 2005	15.10	15.37	15.10	15.17	27,969	-0.07(-0.47%)
Oct 11, 2005	15.32	15.37	15.23	15.25	17,153	-0.04(-0.28%)
Oct 10, 2005	15.23	15.37	15.23	15.29	11,969	-0.01(-0.05%)
Oct 07, 2005	15.50	15.50	15.25	15.30	9,143	-0.04(-0.23%)
Oct 06, 2005	15.03	15.48	15.03	15.33	22,034	+0.22(+1.47%)
Oct 05, 2005	15.22	15.31	15.11	15.11	19,472	-0.23(-1.49%)
Oct 04, 2005	15.40	15.60	15.20	15.34	32,536	+0.00(+0.00%)
Oct 03, 2005	15.47	15.48	15.20	15.34	23,782	-0.05(-0.32%)
Sep 30, 2005	15.75	15.75	15.31	15.39	37,220	-0.32(-2.05%)
Sep 29, 2005	15.50	15.89	15.20	15.71	45,833	+0.34(+2.19%)
Sep 28, 2005	15.67	15.68	15.16	15.37	19,739	-0.16(-1.01%)
Sep 27, 2005	15.45	15.60	15.23	15.53	20,825	+0.09(+0.56%)
Sep 26, 2005	15.12	15.45	15.12	15.45	22,385	+0.28(+1.84%)
Sep 23, 2005	15.17	15.25	15.02	15.17	29,504	+0.04(+0.24%)
Sep 22, 2005	15.13	15.40	15.13	15.13	28,513	-0.13(-0.84%)
Sep 21, 2005	15.96	15.96	15.26	15.26	45,787	-0.64(-4.05%)
Sep 20, 2005	16.63	16.88	15.81	15.90	38,526	-0.56(-3.39%)
Sep 19, 2005	16.65	16.95	16.34	16.46	81,117	-0.57(-3.36%)
Sep 16, 2005	15.12	17.13	15.12	17.03	159,514	+2.13(+14.30%)
Sep 15, 2005	15.42	15.82	14.84	14.90	108,301	-0.41(-2.66%)
Sep 14, 2005	16.07	16.31	15.27	15.31	87,683	-0.72(-4.51%)
Sep 13, 2005	16.51	16.51	15.75	16.03	67,375	-0.59(-3.57%)
Sep 12, 2005	17.23	17.26	16.28	16.63	66,764	-0.43(-2.52%)
Sep 09, 2005	17.20	17.49	16.59	17.05	96,144	-0.34(-1.93%)
Sep 08, 2005	17.73	17.78	17.26	17.39	38,227	-0.34(-1.94%)
Sep 07, 2005	17.34	17.75	17.29	17.73	52,359	+0.26(+1.51%)
Sep 06, 2005	17.06	17.51	17.06	17.47	46,384	+0.52(+3.08%)
Sep 02, 2005	16.58	17.02	16.56	16.95	21,856	+0.11(+0.68%)

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.