Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	19.57	19.76	19.44	19.61	2,357,802	+0.06(+0.33%)
Nov 29, 2005	19.19	19.58	19.13	19.54	1,739,630	+0.35(+1.84%)
Nov 28, 2005	19.28	19.34	19.17	19.19	1,343,616	-0.10(-0.52%)
Nov 25, 2005	19.21	19.33	19.17	19.29	510,465	+0.08(+0.41%)
Nov 23, 2005	18.88	19.32	18.86	19.21	1,456,110	+0.26(+1.36%)
Nov 22, 2005	18.76	18.95	18.76	18.95	2,139,125	+0.18(+0.95%)
Nov 21, 2005	18.70	18.82	18.59	18.77	1,871,054	+0.18(+0.96%)
Nov 18, 2005	19.05	19.08	18.54	18.59	3,725,789	-0.57(-3.00%)
Nov 17, 2005	18.79	19.44	18.45	19.17	10,883,405	-0.67(-3.36%)
Nov 16, 2005	19.85	19.99	19.75	19.84	2,088,861	+0.06(+0.33%)
Nov 15, 2005	19.43	20.21	19.43	19.77	3,110,228	+0.39(+2.02%)
Nov 14, 2005	19.01	19.43	19.00	19.38	1,440,226	+0.38(+2.01%)
Nov 11, 2005	18.84	19.03	18.84	19.00	635,362	+0.16(+0.85%)
Nov 10, 2005	18.70	18.93	18.57	18.84	1,100,569	+0.17(+0.94%)
Nov 09, 2005	18.78	18.78	18.52	18.66	2,690,497	-0.11(-0.61%)
Nov 08, 2005	18.91	19.00	18.76	18.78	1,118,846	-0.15(-0.78%)
Nov 07, 2005	18.95	19.14	18.87	18.93	1,745,505	+0.02(+0.12%)
Nov 04, 2005	19.16	19.28	18.85	18.90	2,376,080	-0.26(-1.34%)
Nov 03, 2005	19.02	19.22	18.92	19.16	3,926,189	+0.18(+0.97%)
Nov 02, 2005	18.97	19.09	18.92	18.98	1,662,603	+0.01(+0.05%)
Nov 01, 2005	18.93	19.00	18.86	18.97	1,719,394	+0.06(+0.34%)
Oct 31, 2005	18.84	19.00	18.67	18.90	2,195,480	+0.06(+0.32%)
Oct 28, 2005	18.95	19.03	18.76	18.84	3,519,514	-0.23(-1.18%)
Oct 27, 2005	18.87	19.14	18.57	19.07	2,843,027	+0.04(+0.22%)
Oct 26, 2005	19.51	19.51	18.86	19.03	2,017,274	-0.55(-2.79%)
Oct 25, 2005	19.51	19.87	19.40	19.57	4,939,070	+0.10(+0.52%)
Oct 24, 2005	20.19	20.22	19.05	19.47	8,537,134	-0.72(-3.55%)
Oct 21, 2005	19.99	20.28	19.86	20.19	1,192,609	+0.20(+1.01%)
Oct 20, 2005	20.24	20.36	19.94	19.99	1,490,489	-0.38(-1.85%)
Oct 19, 2005	20.20	20.39	20.06	20.36	865,789	+0.10(+0.50%)
Oct 18, 2005	20.20	20.38	20.19	20.26	1,162,582	+0.07(+0.36%)
Oct 17, 2005	19.84	20.20	19.56	20.19	1,074,893	+0.33(+1.67%)
Oct 14, 2005	19.44	19.86	19.27	19.86	1,465,467	+0.54(+2.78%)
Oct 13, 2005	19.73	20.04	19.21	19.32	3,380,474	-0.40(-2.05%)
Oct 12, 2005	19.98	20.11	19.67	19.73	1,651,941	-0.29(-1.45%)
Oct 11, 2005	20.04	20.21	19.90	20.01	1,655,858	+0.00(+0.00%)
Oct 10, 2005	19.85	20.17	19.84	20.01	1,582,312	+0.18(+0.93%)
Oct 07, 2005	19.57	19.98	19.57	19.83	2,121,500	+0.36(+1.87%)
Oct 06, 2005	20.07	20.18	19.11	19.47	3,685,317	-0.55(-2.73%)
Oct 05, 2005	20.28	20.45	20.01	20.01	1,445,013	-0.24(-1.18%)
Oct 04, 2005	20.57	20.75	20.17	20.25	1,864,091	-0.31(-1.52%)
Oct 03, 2005	20.71	20.84	20.38	20.57	1,634,099	-0.24(-1.15%)
Sep 30, 2005	20.82	20.88	20.70	20.81	1,725,486	-0.06(-0.29%)
Sep 29, 2005	20.77	20.93	20.56	20.86	1,513,772	+0.05(+0.22%)
Sep 28, 2005	20.89	20.98	20.64	20.82	2,871,532	-0.15(-0.70%)
Sep 27, 2005	21.16	21.21	20.73	20.97	4,125,284	-0.22(-1.04%)
Sep 26, 2005	21.22	21.42	21.13	21.19	2,782,102	-0.04(-0.17%)
Sep 23, 2005	21.22	21.36	20.97	21.22	4,737,146	+0.89(+4.36%)
Sep 22, 2005	20.43	20.43	20.12	20.34	3,986,462	-0.03(-0.16%)
Sep 21, 2005	20.66	20.66	20.15	20.37	4,568,297	-0.44(-2.10%)
Sep 20, 2005	21.21	21.27	20.67	20.81	1,639,538	-0.40(-1.91%)
Sep 19, 2005	21.45	21.47	21.16	21.21	1,328,820	-0.29(-1.35%)
Sep 16, 2005	21.26	21.52	21.20	21.50	1,873,665	+0.36(+1.70%)
Sep 15, 2005	20.94	21.51	20.94	21.14	2,564,730	+0.32(+1.52%)
Sep 14, 2005	21.07	21.11	20.70	20.82	1,921,317	-0.22(-1.03%)
Sep 13, 2005	21.32	21.32	20.96	21.04	1,868,443	-0.27(-1.27%)
Sep 12, 2005	21.65	21.95	21.31	21.31	2,579,961	-0.47(-2.15%)
Sep 09, 2005	21.35	22.01	21.35	21.78	1,402,801	+0.42(+1.96%)
Sep 08, 2005	21.48	21.48	21.24	21.36	2,306,233	-0.12(-0.56%)
Sep 07, 2005	21.62	21.65	21.37	21.48	4,325,031	-0.14(-0.66%)
Sep 06, 2005	21.72	21.77	21.51	21.62	1,473,953	-0.12(-0.57%)
Sep 02, 2005	21.69	21.96	21.59	21.75	1,647,589	+0.16(+0.74%)

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.