Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	19.53	19.62	19.40	19.46	640,428	-0.11(-0.55%)
Nov 29, 2005	19.45	19.57	19.40	19.56	447,076	+0.12(+0.64%)
Nov 28, 2005	19.67	19.75	19.44	19.44	783,500	-0.19(-0.97%)
Nov 25, 2005	19.66	19.68	19.58	19.63	169,667	-0.08(-0.42%)
Nov 23, 2005	19.52	19.75	19.44	19.71	590,537	+0.14(+0.71%)
Nov 22, 2005	19.06	19.57	19.02	19.57	737,686	+0.45(+2.37%)
Nov 21, 2005	19.16	19.16	18.97	19.12	452,318	-0.04(-0.22%)
Nov 18, 2005	19.01	19.16	18.89	19.16	486,484	+0.23(+1.20%)
Nov 17, 2005	18.70	19.00	18.65	18.94	526,669	+0.23(+1.24%)
Nov 16, 2005	18.89	18.89	18.61	18.70	287,503	-0.14(-0.74%)
Nov 15, 2005	18.89	19.01	18.80	18.84	565,106	-0.05(-0.25%)
Nov 14, 2005	18.85	18.90	18.66	18.89	571,513	+0.13(+0.71%)
Nov 11, 2005	18.74	18.81	18.57	18.76	443,582	+0.02(+0.08%)
Nov 10, 2005	18.18	18.79	18.17	18.74	933,173	+0.61(+3.38%)
Nov 09, 2005	18.06	18.33	18.01	18.13	838,633	+0.07(+0.40%)
Nov 08, 2005	18.11	18.13	17.88	18.06	574,230	-0.10(-0.57%)
Nov 07, 2005	18.24	18.31	18.06	18.16	481,825	+0.03(+0.17%)
Nov 04, 2005	18.11	18.17	17.93	18.13	860,375	+0.02(+0.11%)
Nov 03, 2005	18.42	18.51	18.09	18.11	546,470	-0.13(-0.71%)
Nov 02, 2005	18.02	18.24	17.81	18.24	663,335	+0.27(+1.49%)
Nov 01, 2005	18.27	18.27	17.91	17.97	1,097,988	-0.35(-1.91%)
Oct 31, 2005	18.03	18.39	18.03	18.32	693,037	+0.32(+1.80%)
Oct 28, 2005	17.65	17.99	17.64	17.99	834,750	+0.48(+2.77%)
Oct 27, 2005	17.82	17.86	17.48	17.51	824,073	-0.35(-1.96%)
Oct 26, 2005	17.93	17.93	17.69	17.86	778,841	-0.14(-0.80%)
Oct 25, 2005	18.13	18.15	17.91	18.00	773,406	-0.15(-0.85%)
Oct 24, 2005	18.08	18.38	18.07	18.16	812,037	+0.11(+0.60%)
Oct 21, 2005	18.02	18.26	17.90	18.05	988,694	+0.12(+0.69%)
Oct 20, 2005	18.27	18.28	17.68	17.93	780,977	-0.36(-1.97%)
Oct 19, 2005	17.98	18.31	17.89	18.29	991,023	+0.30(+1.69%)
Oct 18, 2005	18.15	18.19	17.90	17.98	734,968	-0.16(-0.91%)
Oct 17, 2005	18.14	18.21	17.94	18.15	313,710	-0.02(-0.11%)
Oct 14, 2005	17.80	18.19	17.77	18.17	421,840	+0.47(+2.68%)
Oct 13, 2005	17.57	17.92	17.52	17.69	444,359	-0.01(-0.03%)
Oct 12, 2005	18.12	18.15	17.42	17.70	781,753	-0.42(-2.30%)
Oct 11, 2005	18.28	18.41	18.08	18.12	545,888	-0.16(-0.87%)
Oct 10, 2005	18.31	18.41	18.21	18.28	417,181	-0.13(-0.70%)
Oct 07, 2005	18.72	18.79	18.36	18.41	541,034	-0.31(-1.68%)
Oct 06, 2005	18.72	18.83	18.44	18.72	672,265	+0.00(+0.00%)
Oct 05, 2005	19.09	19.09	18.71	18.72	505,315	-0.41(-2.13%)
Oct 04, 2005	19.49	19.57	19.13	19.13	443,194	-0.35(-1.77%)
Oct 03, 2005	19.57	19.76	19.36	19.47	766,417	-0.03(-0.13%)
Sep 30, 2005	19.34	19.56	19.30	19.50	698,666	+0.17(+0.88%)
Sep 29, 2005	18.97	19.33	18.84	19.33	606,844	+0.36(+1.87%)
Sep 28, 2005	19.26	19.31	18.86	18.97	502,597	-0.23(-1.21%)
Sep 27, 2005	19.38	19.43	19.07	19.20	559,088	-0.15(-0.77%)
Sep 26, 2005	19.32	19.46	19.32	19.35	685,272	+0.16(+0.83%)
Sep 23, 2005	19.19	19.28	18.85	19.19	830,285	-0.01(-0.05%)
Sep 22, 2005	19.07	19.23	18.54	19.20	989,470	-0.04(-0.19%)
Sep 21, 2005	19.77	19.77	19.19	19.24	842,127	-0.53(-2.66%)
Sep 20, 2005	20.01	20.17	19.72	19.77	525,310	-0.21(-1.03%)
Sep 19, 2005	20.24	20.29	19.97	19.97	277,020	-0.26(-1.30%)
Sep 16, 2005	20.41	20.41	20.18	20.23	837,856	-0.15(-0.73%)
Sep 15, 2005	20.36	20.42	20.24	20.38	390,779	+0.10(+0.51%)
Sep 14, 2005	20.43	20.47	20.21	20.28	327,494	-0.08(-0.38%)
Sep 13, 2005	20.53	20.58	20.35	20.36	777,677	-0.21(-1.00%)
Sep 12, 2005	20.57	20.59	20.49	20.56	514,439	+0.04(+0.18%)
Sep 09, 2005	20.41	20.55	20.35	20.53	666,829	+0.15(+0.73%)
Sep 08, 2005	20.30	20.48	20.23	20.38	406,698	+0.01(+0.05%)
Sep 07, 2005	20.57	20.57	20.29	20.37	406,310	-0.18(-0.88%)
Sep 06, 2005	19.96	20.57	19.89	20.55	744,675	+0.61(+3.07%)
Sep 02, 2005	19.99	20.16	19.85	19.94	398,739	-0.05(-0.26%)

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.