Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	20.72	20.83	19.48	19.58	122,197	-1.12(-5.40%)
Nov 29, 2005	20.04	20.82	20.01	20.70	53,398	+0.73(+3.67%)
Nov 28, 2005	20.89	20.89	19.81	19.96	91,389	-0.99(-4.72%)
Nov 25, 2005	20.31	21.03	20.31	20.95	64,075	+0.57(+2.78%)
Nov 23, 2005	20.23	21.00	20.16	20.39	80,879	+0.11(+0.54%)
Nov 22, 2005	19.68	20.44	19.62	20.28	96,027	+0.47(+2.36%)
Nov 21, 2005	19.79	19.94	19.51	19.81	58,793	+0.02(+0.09%)
Nov 18, 2005	19.79	20.00	19.59	19.79	42,856	+0.16(+0.79%)
Nov 17, 2005	18.97	20.03	18.91	19.64	133,595	+0.64(+3.37%)
Nov 16, 2005	19.27	19.27	18.36	18.99	77,115	-0.27(-1.38%)
Nov 15, 2005	19.65	19.79	19.00	19.26	114,700	-0.38(-1.96%)
Nov 14, 2005	19.49	19.78	19.48	19.64	104,734	+0.26(+1.32%)
Nov 11, 2005	19.18	19.59	19.05	19.39	85,220	+0.11(+0.57%)
Nov 10, 2005	19.25	19.59	18.36	19.28	170,446	-0.04(-0.19%)
Nov 09, 2005	19.10	19.59	19.00	19.31	111,049	+0.26(+1.34%)
Nov 08, 2005	19.46	19.48	18.85	19.06	120,657	-0.38(-1.93%)
Nov 07, 2005	18.65	19.44	18.64	19.43	207,700	+0.79(+4.22%)
Nov 04, 2005	18.54	18.73	18.31	18.65	203,381	+0.06(+0.34%)
Nov 03, 2005	19.19	19.19	18.42	18.58	315,747	-0.41(-2.17%)
Nov 02, 2005	18.11	19.39	17.96	18.99	309,682	+0.78(+4.27%)
Nov 01, 2005	17.62	18.29	17.62	18.22	613,553	+0.49(+2.74%)
Oct 31, 2005	16.72	18.06	16.72	17.73	265,072	+1.06(+6.37%)
Oct 28, 2005	16.23	16.98	16.13	16.67	185,160	+0.52(+3.23%)
Oct 27, 2005	17.07	17.16	16.07	16.15	143,545	-0.91(-5.31%)
Oct 26, 2005	17.52	17.80	16.98	17.05	327,315	+0.01(+0.05%)
Oct 25, 2005	17.16	17.16	16.12	17.04	129,656	-0.16(-0.96%)
Oct 24, 2005	16.53	17.21	16.15	17.21	110,958	+0.68(+4.10%)
Oct 21, 2005	16.82	16.86	16.43	16.53	180,422	-0.28(-1.69%)
Oct 20, 2005	16.62	16.82	16.49	16.82	112,874	+0.19(+1.16%)
Oct 19, 2005	15.56	16.67	15.36	16.62	198,687	+1.05(+6.76%)
Oct 18, 2005	15.52	15.87	15.52	15.57	149,842	-0.12(-0.76%)
Oct 17, 2005	14.75	15.72	14.75	15.69	213,015	+0.63(+4.19%)
Oct 14, 2005	15.25	15.28	14.80	15.06	53,863	-0.08(-0.54%)
Oct 13, 2005	14.42	15.22	14.20	15.14	106,082	+0.90(+6.30%)
Oct 12, 2005	14.28	14.50	14.19	14.24	322,786	-0.15(-1.02%)
Oct 11, 2005	14.98	14.98	14.37	14.39	78,584	-0.60(-4.03%)
Oct 10, 2005	14.88	15.24	14.81	14.99	63,532	+0.11(+0.74%)
Oct 07, 2005	15.55	15.55	14.72	14.88	96,492	-0.49(-3.21%)
Oct 06, 2005	15.20	15.82	15.08	15.38	146,370	+0.22(+1.45%)
Oct 05, 2005	15.41	15.41	14.86	15.16	150,658	-0.18(-1.19%)
Oct 04, 2005	15.29	15.84	15.29	15.34	69,195	+0.03(+0.18%)
Oct 03, 2005	15.16	15.90	15.16	15.31	143,297	-0.24(-1.53%)
Sep 30, 2005	14.78	15.59	14.69	15.55	201,180	+0.82(+5.59%)
Sep 29, 2005	14.36	14.81	13.97	14.73	95,118	+0.36(+2.48%)
Sep 28, 2005	14.35	14.64	14.19	14.37	118,218	+0.01(+0.06%)
Sep 27, 2005	14.11	14.55	13.99	14.36	206,188	+0.12(+0.84%)
Sep 26, 2005	14.42	14.88	13.79	14.24	133,639	-0.17(-1.21%)
Sep 23, 2005	14.42	14.44	13.82	14.42	166,682	+0.55(+3.96%)
Sep 22, 2005	13.87	13.98	13.59	13.87	266,254	-0.08(-0.59%)
Sep 21, 2005	14.73	14.73	13.76	13.95	236,618	-0.88(-5.93%)
Sep 20, 2005	15.70	15.85	14.56	14.83	199,142	-0.85(-5.43%)
Sep 19, 2005	15.65	15.98	15.30	15.68	126,992	+0.02(+0.12%)
Sep 16, 2005	15.04	15.74	14.81	15.66	246,832	+0.73(+4.90%)
Sep 15, 2005	14.83	15.11	14.59	14.93	282,245	+0.10(+0.68%)
Sep 14, 2005	14.51	15.25	14.51	14.83	136,116	+0.21(+1.44%)
Sep 13, 2005	16.00	16.00	14.55	14.62	406,998	-1.33(-8.32%)
Sep 12, 2005	16.27	16.27	15.62	15.95	123,638	-0.10(-0.63%)
Sep 09, 2005	16.70	16.82	15.90	16.05	186,254	-0.64(-3.84%)
Sep 08, 2005	16.89	16.89	16.67	16.69	81,883	-0.27(-1.57%)
Sep 07, 2005	16.90	17.17	16.72	16.95	134,388	+0.02(+0.11%)
Sep 06, 2005	16.88	17.15	16.74	16.93	67,552	+0.13(+0.76%)
Sep 02, 2005	16.56	17.16	16.56	16.81	58,657	+0.08(+0.49%)

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.