Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	17.04	17.12	16.88	16.90	4,310,347	-0.19(-1.13%)
Nov 29, 2005	16.96	17.16	16.96	17.09	3,927,950	+0.26(+1.53%)
Nov 28, 2005	17.09	17.10	16.82	16.83	4,913,489	-0.26(-1.50%)
Nov 25, 2005	17.15	17.16	17.01	17.09	1,694,933	+0.01(+0.08%)
Nov 23, 2005	16.75	17.12	16.75	17.07	3,621,408	+0.04(+0.25%)
Nov 22, 2005	16.96	17.06	16.89	17.03	7,407,593	+0.02(+0.10%)
Nov 21, 2005	17.09	17.09	16.95	17.02	5,828,004	-0.11(-0.62%)
Nov 18, 2005	17.46	17.46	17.08	17.12	8,548,818	-0.34(-1.94%)
Nov 17, 2005	17.32	17.48	17.25	17.46	3,671,125	+0.20(+1.18%)
Nov 16, 2005	17.39	17.41	17.18	17.25	4,291,881	-0.10(-0.57%)
Nov 15, 2005	17.34	17.41	17.18	17.35	4,562,911	+0.00(+0.00%)
Nov 14, 2005	17.26	17.39	17.21	17.35	3,066,278	+0.01(+0.08%)
Nov 11, 2005	17.20	17.34	17.10	17.34	3,401,515	+0.14(+0.82%)
Nov 10, 2005	17.05	17.20	16.95	17.20	5,906,415	+0.17(+0.97%)
Nov 09, 2005	17.05	17.12	16.99	17.03	5,703,852	-0.02(-0.12%)
Nov 08, 2005	17.00	17.08	16.91	17.05	3,197,248	-0.04(-0.21%)
Nov 07, 2005	16.82	17.14	16.80	17.09	6,034,827	+0.27(+1.63%)
Nov 04, 2005	16.80	16.85	16.71	16.81	6,066,362	+0.08(+0.48%)
Nov 03, 2005	16.83	16.87	16.68	16.73	4,516,035	-0.08(-0.48%)
Nov 02, 2005	16.77	16.88	16.74	16.81	4,261,767	+0.05(+0.32%)
Nov 01, 2005	16.86	16.86	16.71	16.76	5,334,240	-0.06(-0.33%)
Oct 31, 2005	16.85	16.90	16.78	16.82	6,534,273	+0.10(+0.57%)
Oct 28, 2005	16.58	16.75	16.56	16.72	5,017,185	+0.16(+0.98%)
Oct 27, 2005	16.42	16.67	16.40	16.56	5,149,575	+0.15(+0.92%)
Oct 26, 2005	16.62	16.72	16.39	16.41	5,656,124	-0.21(-1.27%)
Oct 25, 2005	16.75	16.75	16.29	16.62	9,129,516	-0.06(-0.34%)
Oct 24, 2005	16.23	16.83	16.12	16.68	9,228,667	+0.53(+3.29%)
Oct 21, 2005	16.08	16.21	16.00	16.15	4,255,800	+0.19(+1.17%)
Oct 20, 2005	16.19	16.19	15.91	15.96	4,961,218	-0.17(-1.05%)
Oct 19, 2005	15.75	16.13	15.75	16.13	3,800,390	+0.29(+1.82%)
Oct 18, 2005	15.81	15.90	15.76	15.84	2,504,047	+0.05(+0.29%)
Oct 17, 2005	15.84	15.90	15.74	15.79	2,853,488	-0.07(-0.44%)
Oct 14, 2005	15.88	15.93	15.76	15.86	2,785,021	+0.12(+0.74%)
Oct 13, 2005	15.66	15.83	15.62	15.75	3,250,090	-0.03(-0.20%)
Oct 12, 2005	15.79	15.87	15.64	15.78	3,100,939	-0.01(-0.04%)
Oct 11, 2005	15.82	15.93	15.72	15.79	4,151,536	-0.04(-0.27%)
Oct 10, 2005	15.82	15.97	15.74	15.83	2,502,342	-0.02(-0.11%)
Oct 07, 2005	15.91	15.91	15.72	15.85	3,197,816	-0.06(-0.35%)
Oct 06, 2005	15.97	16.03	15.79	15.90	5,122,586	+0.01(+0.07%)
Oct 05, 2005	15.88	16.02	15.66	15.89	4,335,064	+0.01(+0.07%)
Oct 04, 2005	15.86	16.28	15.81	15.88	4,615,470	-0.09(-0.57%)
Oct 03, 2005	15.95	16.00	15.84	15.97	3,888,176	+0.03(+0.18%)
Sep 30, 2005	15.96	16.02	15.85	15.95	3,942,439	+0.02(+0.13%)
Sep 29, 2005	15.70	15.92	15.64	15.92	3,498,109	+0.22(+1.41%)
Sep 28, 2005	15.74	15.79	15.63	15.70	3,944,144	-0.03(-0.20%)
Sep 27, 2005	15.91	15.94	15.68	15.73	3,259,182	-0.04(-0.27%)
Sep 26, 2005	15.81	15.95	15.74	15.78	3,825,391	+0.14(+0.92%)
Sep 23, 2005	15.63	15.84	15.43	15.63	3,969,713	+0.11(+0.70%)
Sep 22, 2005	15.51	15.54	15.15	15.52	4,414,044	-0.07(-0.47%)
Sep 21, 2005	15.84	15.86	15.59	15.60	4,662,914	-0.39(-2.42%)
Sep 20, 2005	16.19	16.25	15.94	15.98	3,434,471	-0.14(-0.89%)
Sep 19, 2005	16.10	16.19	15.95	16.13	4,534,786	+0.02(+0.15%)
Sep 16, 2005	15.84	16.12	15.81	16.10	6,774,053	+0.31(+1.98%)
Sep 15, 2005	15.80	15.83	15.72	15.79	1,678,740	+0.04(+0.27%)
Sep 14, 2005	15.84	15.88	15.73	15.75	3,715,160	-0.06(-0.38%)
Sep 13, 2005	15.92	15.95	15.81	15.81	3,970,849	-0.11(-0.71%)
Sep 12, 2005	15.86	15.94	15.77	15.92	2,854,909	+0.06(+0.35%)
Sep 09, 2005	15.68	15.87	15.68	15.86	3,174,520	+0.18(+1.14%)
Sep 08, 2005	15.61	15.69	15.53	15.68	3,202,078	+0.01(+0.09%)
Sep 07, 2005	15.57	15.67	15.53	15.67	3,229,067	+0.14(+0.88%)
Sep 06, 2005	15.45	15.59	15.38	15.53	3,295,546	+0.16(+1.03%)
Sep 02, 2005	15.32	15.44	15.17	15.37	2,355,747	+0.15(+0.99%)

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.