Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	19.21	19.25	19.02	19.07	1,917,828	-0.08(-0.42%)
Nov 29, 2005	18.87	19.21	18.86	19.15	1,931,896	+0.31(+1.64%)
Nov 28, 2005	18.80	19.05	18.75	18.84	1,709,494	-0.10(-0.52%)
Nov 25, 2005	18.92	18.97	18.79	18.94	579,900	+0.14(+0.76%)
Nov 23, 2005	18.69	18.89	18.64	18.80	1,661,497	+0.10(+0.54%)
Nov 22, 2005	18.73	18.76	18.37	18.69	2,495,866	+0.14(+0.77%)
Nov 21, 2005	18.55	18.68	18.39	18.55	1,207,797	-0.06(-0.32%)
Nov 18, 2005	18.74	18.76	18.56	18.61	865,402	-0.03(-0.18%)
Nov 17, 2005	18.42	18.66	18.38	18.65	1,840,246	+0.21(+1.11%)
Nov 16, 2005	18.23	18.52	18.22	18.44	1,765,767	+0.25(+1.40%)
Nov 15, 2005	18.03	18.21	18.07	18.19	1,333,377	+0.15(+0.86%)
Nov 14, 2005	17.94	18.19	17.91	18.03	1,043,323	+0.01(+0.08%)
Nov 11, 2005	18.05	18.06	17.93	18.02	1,060,702	-0.03(-0.16%)
Nov 10, 2005	17.77	18.06	17.66	18.05	1,076,632	+0.23(+1.30%)
Nov 09, 2005	18.16	18.11	17.70	17.81	1,777,146	-0.35(-1.92%)
Nov 08, 2005	18.11	18.37	18.05	18.16	2,968,186	+0.17(+0.95%)
Nov 07, 2005	17.79	17.99	17.82	17.99	746,236	+0.20(+1.14%)
Nov 04, 2005	17.86	17.95	17.65	17.79	1,390,684	-0.11(-0.62%)
Nov 03, 2005	17.56	18.02	17.51	17.90	2,161,126	+0.46(+2.65%)
Nov 02, 2005	17.27	17.46	17.27	17.44	1,111,802	+0.07(+0.43%)
Nov 01, 2005	17.36	17.46	17.26	17.36	1,155,248	-0.05(-0.28%)
Oct 31, 2005	17.20	17.50	17.16	17.41	1,262,001	+0.25(+1.48%)
Oct 28, 2005	16.99	17.21	16.98	17.16	2,191,951	+0.22(+1.30%)
Oct 27, 2005	17.40	17.43	16.93	16.94	1,754,595	-0.50(-2.86%)
Oct 26, 2005	17.41	17.64	17.26	17.43	1,427,923	-0.09(-0.50%)
Oct 25, 2005	17.53	17.76	17.38	17.52	1,018,704	-0.13(-0.73%)
Oct 24, 2005	17.40	17.79	17.35	17.65	1,407,855	+0.17(+0.95%)
Oct 21, 2005	17.64	17.70	17.42	17.48	2,059,338	-0.16(-0.89%)
Oct 20, 2005	18.10	18.10	17.52	17.64	3,215,621	+0.52(+3.03%)
Oct 19, 2005	16.90	17.16	16.68	17.12	1,598,397	+0.16(+0.94%)
Oct 18, 2005	17.18	17.25	16.87	16.96	2,650,824	-0.29(-1.71%)
Oct 17, 2005	17.14	17.28	17.09	17.26	1,244,416	+0.14(+0.79%)
Oct 14, 2005	16.92	17.15	16.89	17.12	1,241,313	+0.20(+1.16%)
Oct 13, 2005	16.88	17.06	16.77	16.92	1,146,352	-0.01(-0.07%)
Oct 12, 2005	16.92	17.04	16.90	16.94	1,874,796	+0.00(+0.00%)
Oct 11, 2005	16.85	17.02	16.79	16.94	1,541,710	+0.14(+0.83%)
Oct 10, 2005	16.95	16.99	16.70	16.80	894,572	-0.15(-0.88%)
Oct 07, 2005	16.78	17.00	16.74	16.95	983,533	+0.17(+1.04%)
Oct 06, 2005	16.68	16.84	16.66	16.77	2,272,223	+0.10(+0.58%)
Oct 05, 2005	16.94	16.94	16.63	16.68	1,491,437	-0.33(-1.92%)
Oct 04, 2005	17.27	17.44	16.97	17.00	1,200,763	-0.23(-1.35%)
Oct 03, 2005	17.38	17.56	17.10	17.23	2,294,980	-0.10(-0.57%)
Sep 30, 2005	16.92	17.65	17.00	17.33	4,697,542	+0.41(+2.41%)
Sep 29, 2005	16.70	16.93	16.46	16.92	2,874,053	+0.32(+1.91%)
Sep 28, 2005	16.71	16.74	16.45	16.61	1,591,777	-0.01(-0.06%)
Sep 27, 2005	16.39	16.65	16.32	16.62	3,297,134	+0.34(+2.09%)
Sep 26, 2005	16.33	16.46	16.14	16.28	1,784,801	+0.03(+0.18%)
Sep 23, 2005	16.25	16.28	15.84	16.25	2,178,918	+0.33(+2.10%)
Sep 22, 2005	15.93	16.04	15.76	15.91	1,917,207	-0.00(-0.02%)
Sep 21, 2005	16.18	16.25	15.88	15.92	2,798,954	-0.31(-1.92%)
Sep 20, 2005	16.23	16.64	16.14	16.23	1,868,176	-0.29(-1.76%)
Sep 19, 2005	17.01	17.02	16.41	16.52	1,864,659	-0.56(-3.27%)
Sep 16, 2005	17.10	17.21	17.02	17.08	1,239,657	+0.08(+0.47%)
Sep 15, 2005	17.04	17.12	16.96	17.00	888,159	-0.04(-0.24%)
Sep 14, 2005	17.15	17.21	16.98	17.04	1,195,177	-0.10(-0.61%)
Sep 13, 2005	17.40	17.40	17.05	17.14	1,372,685	-0.23(-1.35%)
Sep 12, 2005	17.28	17.40	17.25	17.38	1,320,550	+0.06(+0.36%)
Sep 09, 2005	17.35	17.35	17.16	17.31	2,082,302	+0.04(+0.21%)
Sep 08, 2005	17.57	17.58	17.24	17.28	1,801,765	-0.35(-2.00%)
Sep 07, 2005	17.50	17.72	17.45	17.63	3,032,527	+0.30(+1.71%)
Sep 06, 2005	17.29	17.41	17.22	17.33	1,266,759	+0.05(+0.27%)
Sep 02, 2005	17.29	17.64	17.29	17.29	1,182,557	-0.03(-0.17%)

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.