Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	17.24	17.24	17.03	17.20	415,345	+0.05(+0.28%)
Nov 29, 2005	16.85	17.22	16.83	17.15	337,339	+0.38(+2.24%)
Nov 28, 2005	16.99	16.99	16.54	16.77	217,718	-0.39(-2.26%)
Nov 25, 2005	17.13	17.16	17.04	17.16	106,888	+0.03(+0.18%)
Nov 23, 2005	17.06	17.18	16.90	17.13	262,049	-0.03(-0.20%)
Nov 22, 2005	16.95	17.22	16.95	17.17	257,094	+0.12(+0.68%)
Nov 21, 2005	16.97	17.09	16.72	17.05	343,491	+0.00(+0.00%)
Nov 18, 2005	17.15	17.17	16.90	17.05	191,945	+0.04(+0.23%)
Nov 17, 2005	16.71	17.10	16.71	17.01	300,482	+0.36(+2.18%)
Nov 16, 2005	16.76	16.78	16.51	16.65	143,634	-0.09(-0.52%)
Nov 15, 2005	16.84	17.03	16.62	16.74	251,312	-0.15(-0.87%)
Nov 14, 2005	17.25	17.25	16.43	16.88	263,970	-0.36(-2.08%)
Nov 11, 2005	17.15	17.28	17.13	17.24	139,364	+0.03(+0.20%)
Nov 10, 2005	17.02	17.24	16.44	17.21	162,646	+0.19(+1.09%)
Nov 09, 2005	16.82	17.05	16.62	17.02	267,228	+0.22(+1.31%)
Nov 08, 2005	16.77	16.84	16.55	16.80	200,260	-0.10(-0.59%)
Nov 07, 2005	16.74	17.01	16.50	16.90	272,869	+0.21(+1.27%)
Nov 04, 2005	16.76	16.76	16.35	16.69	189,972	-0.07(-0.41%)
Nov 03, 2005	16.80	16.95	16.65	16.76	200,109	+0.00(+0.03%)
Nov 02, 2005	16.37	16.75	16.30	16.75	266,170	+0.47(+2.86%)
Nov 01, 2005	15.98	16.34	15.87	16.29	154,088	+0.23(+1.45%)
Oct 31, 2005	16.06	16.29	15.77	16.05	403,919	-0.06(-0.40%)
Oct 28, 2005	15.40	16.28	15.40	16.12	553,344	+0.79(+5.13%)
Oct 27, 2005	15.56	15.65	15.14	15.33	421,949	-0.27(-1.74%)
Oct 26, 2005	15.45	15.76	15.38	15.60	154,442	+0.06(+0.39%)
Oct 25, 2005	15.61	15.93	15.33	15.54	256,983	-0.20(-1.29%)
Oct 24, 2005	15.25	15.85	15.13	15.75	497,044	+0.54(+3.52%)
Oct 21, 2005	14.98	15.57	14.94	15.21	748,704	-0.16(-1.01%)
Oct 20, 2005	15.74	15.85	15.18	15.37	248,216	-0.39(-2.49%)
Oct 19, 2005	15.35	15.81	15.30	15.76	401,446	+0.32(+2.07%)
Oct 18, 2005	15.76	15.91	15.33	15.44	244,512	-0.40(-2.51%)
Oct 17, 2005	15.97	15.97	15.38	15.84	232,819	-0.10(-0.60%)
Oct 14, 2005	15.86	15.97	15.53	15.93	180,067	+0.15(+0.96%)
Oct 13, 2005	15.84	15.93	15.50	15.78	494,097	-0.11(-0.68%)
Oct 12, 2005	15.73	16.06	15.49	15.89	440,025	+0.12(+0.77%)
Oct 11, 2005	16.02	16.35	15.75	15.77	285,467	-0.15(-0.92%)
Oct 10, 2005	15.96	16.02	15.69	15.92	206,298	+0.06(+0.35%)
Oct 07, 2005	15.82	16.09	15.61	15.86	235,975	+0.19(+1.24%)
Oct 06, 2005	15.92	16.17	15.57	15.66	321,800	-0.23(-1.47%)
Oct 05, 2005	16.39	16.50	15.90	15.90	208,519	-0.52(-3.16%)
Oct 04, 2005	16.50	16.66	16.30	16.42	212,985	-0.04(-0.24%)
Oct 03, 2005	16.43	16.80	16.34	16.45	456,819	+0.03(+0.18%)
Sep 30, 2005	16.42	16.45	16.15	16.42	652,927	-0.09(-0.58%)
Sep 29, 2005	16.43	16.79	16.20	16.52	441,324	+0.11(+0.66%)
Sep 28, 2005	16.44	16.54	16.20	16.41	411,904	+0.01(+0.05%)
Sep 27, 2005	16.02	16.47	15.78	16.40	380,084	+0.42(+2.65%)
Sep 26, 2005	16.14	16.24	15.79	15.98	235,380	-0.10(-0.62%)
Sep 23, 2005	16.08	16.21	15.74	16.08	227,862	+0.04(+0.24%)
Sep 22, 2005	16.04	16.17	15.49	16.04	345,362	+0.20(+1.28%)
Sep 21, 2005	16.11	16.20	15.82	15.84	432,551	-0.34(-2.08%)
Sep 20, 2005	16.10	16.45	16.07	16.17	824,923	+0.19(+1.16%)
Sep 19, 2005	16.31	16.37	15.81	15.99	397,359	-0.39(-2.40%)
Sep 16, 2005	15.98	16.39	15.96	16.38	1,082,149	+0.50(+3.13%)
Sep 15, 2005	16.02	16.04	15.74	15.88	528,333	-0.07(-0.43%)
Sep 14, 2005	15.87	15.99	15.65	15.95	379,959	+0.11(+0.71%)
Sep 13, 2005	16.14	16.14	15.78	15.84	393,590	-0.40(-2.47%)
Sep 12, 2005	15.85	16.39	15.57	16.24	543,513	+0.48(+3.01%)
Sep 09, 2005	15.43	15.82	15.43	15.77	445,406	+0.37(+2.38%)
Sep 08, 2005	15.47	15.50	15.15	15.40	560,832	-0.11(-0.70%)
Sep 07, 2005	15.89	16.16	15.48	15.51	649,732	-0.44(-2.79%)
Sep 06, 2005	15.46	16.08	15.46	15.95	270,685	+0.45(+2.93%)
Sep 02, 2005	15.38	16.26	15.38	15.50	463,045	+0.07(+0.45%)

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.