Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	18.76	18.90	18.62	18.83	115,561	+0.08(+0.43%)
Nov 29, 2005	18.30	18.79	18.30	18.75	148,283	+0.43(+2.35%)
Nov 28, 2005	18.14	18.62	18.06	18.32	125,109	+0.20(+1.10%)
Nov 25, 2005	17.87	18.20	17.87	18.12	46,630	+0.17(+0.95%)
Nov 23, 2005	17.94	18.04	17.89	17.95	51,280	-0.01(-0.06%)
Nov 22, 2005	18.01	18.13	17.83	17.96	79,718	-0.03(-0.17%)
Nov 21, 2005	17.99	18.20	17.83	17.99	86,714	-0.09(-0.50%)
Nov 18, 2005	18.00	18.16	17.94	18.08	101,069	+0.08(+0.44%)
Nov 17, 2005	18.10	18.16	17.85	18.00	140,218	-0.16(-0.88%)
Nov 16, 2005	18.32	18.40	18.13	18.16	90,035	-0.27(-1.47%)
Nov 15, 2005	18.58	18.75	18.25	18.43	120,184	+0.13(+0.71%)
Nov 14, 2005	18.49	18.65	18.22	18.30	101,378	-0.23(-1.24%)
Nov 11, 2005	18.56	18.68	18.47	18.53	58,654	-0.12(-0.64%)
Nov 10, 2005	18.25	18.65	18.25	18.65	132,656	+0.40(+2.19%)
Nov 09, 2005	18.36	18.78	18.07	18.25	207,310	-0.08(-0.44%)
Nov 08, 2005	17.87	18.40	17.87	18.33	189,953	+0.37(+2.06%)
Nov 07, 2005	18.00	18.27	17.89	17.96	306,197	+0.07(+0.39%)
Nov 04, 2005	16.17	17.90	16.17	17.89	389,431	+1.72(+10.64%)
Nov 03, 2005	16.25	16.51	16.09	16.17	124,828	-0.10(-0.61%)
Nov 02, 2005	16.12	16.27	15.69	16.27	223,102	+0.14(+0.87%)
Nov 01, 2005	16.49	16.53	16.04	16.13	165,349	-0.47(-2.83%)
Oct 31, 2005	16.92	17.02	16.57	16.60	167,853	-0.30(-1.78%)
Oct 28, 2005	16.86	16.90	16.74	16.90	124,110	+0.14(+0.84%)
Oct 27, 2005	16.74	16.85	16.71	16.76	91,934	-0.05(-0.30%)
Oct 26, 2005	16.85	16.95	16.62	16.81	202,635	-0.04(-0.24%)
Oct 25, 2005	16.63	16.97	16.36	16.85	180,395	+0.15(+0.90%)
Oct 24, 2005	16.49	16.70	16.22	16.70	132,001	+0.12(+0.72%)
Oct 21, 2005	16.79	16.94	16.51	16.58	88,938	-0.25(-1.49%)
Oct 20, 2005	17.01	17.10	16.59	16.83	195,497	-0.23(-1.35%)
Oct 19, 2005	17.17	17.19	16.65	17.06	361,176	-0.11(-0.64%)
Oct 18, 2005	16.75	17.37	16.50	17.17	413,969	+0.44(+2.63%)
Oct 17, 2005	15.50	16.83	15.40	16.73	362,439	+1.23(+7.94%)
Oct 14, 2005	15.50	15.52	15.08	15.50	152,512	+0.07(+0.45%)
Oct 13, 2005	14.84	15.51	14.66	15.43	255,208	+0.67(+4.54%)
Oct 12, 2005	14.66	14.94	14.60	14.76	147,826	+0.07(+0.48%)
Oct 11, 2005	15.00	15.20	14.65	14.69	113,163	-0.27(-1.80%)
Oct 10, 2005	15.00	15.05	14.83	14.96	73,662	-0.07(-0.47%)
Oct 07, 2005	15.11	15.24	14.85	15.03	81,324	-0.02(-0.13%)
Oct 06, 2005	15.10	15.16	14.93	15.05	143,060	+0.00(+0.00%)
Oct 05, 2005	15.50	15.50	15.03	15.05	113,579	-0.48(-3.09%)
Oct 04, 2005	15.58	15.79	15.53	15.53	44,848	-0.09(-0.58%)
Oct 03, 2005	15.88	15.88	15.48	15.62	128,580	-0.18(-1.14%)
Sep 30, 2005	15.35	15.84	15.33	15.80	155,275	+0.28(+1.80%)
Sep 29, 2005	15.25	15.52	15.07	15.52	90,409	+0.27(+1.77%)
Sep 28, 2005	15.16	15.34	15.16	15.25	78,061	+0.07(+0.46%)
Sep 27, 2005	15.23	15.36	15.03	15.18	106,377	-0.14(-0.91%)
Sep 26, 2005	15.25	15.47	15.06	15.32	116,163	+0.04(+0.26%)
Sep 23, 2005	15.28	15.33	15.03	15.28	81,854	+0.06(+0.39%)
Sep 22, 2005	15.22	15.37	15.03	15.22	139,445	-0.06(-0.39%)
Sep 21, 2005	15.40	15.52	15.11	15.28	184,670	-0.08(-0.52%)
Sep 20, 2005	15.59	15.59	15.26	15.36	145,475	-0.12(-0.78%)
Sep 19, 2005	15.59	15.59	14.41	15.48	171,108	-0.02(-0.13%)
Sep 16, 2005	15.45	15.50	15.29	15.50	165,979	+0.14(+0.91%)
Sep 15, 2005	15.46	15.57	15.14	15.36	298,062	-0.10(-0.65%)
Sep 14, 2005	15.38	15.62	15.10	15.46	391,500	-0.02(-0.13%)
Sep 13, 2005	15.30	15.89	15.10	15.48	887,310	-1.49(-8.78%)
Sep 12, 2005	17.25	17.50	16.85	16.97	216,178	-0.23(-1.34%)
Sep 09, 2005	16.60	17.21	16.49	17.20	105,333	+0.62(+3.74%)
Sep 08, 2005	16.99	16.99	14.69	16.58	73,735	-0.37(-2.18%)
Sep 07, 2005	16.85	16.98	16.61	16.95	103,157	+0.14(+0.83%)
Sep 06, 2005	17.09	17.13	16.72	16.81	148,688	-0.19(-1.12%)
Sep 02, 2005	16.91	17.00	16.75	17.00	80,179	+0.20(+1.19%)

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.