Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	16.14	16.26	15.67	15.89	92,208	-0.11(-0.69%)
Nov 29, 2005	16.17	16.24	15.95	16.00	92,325	-0.07(-0.43%)
Nov 28, 2005	16.10	16.26	16.00	16.07	45,227	-0.03(-0.16%)
Nov 25, 2005	16.10	16.12	16.05	16.10	3,973	+0.00(+0.00%)
Nov 23, 2005	16.26	16.30	16.09	16.10	42,422	-0.16(-1.00%)
Nov 22, 2005	16.24	16.43	16.23	16.26	57,615	+0.03(+0.16%)
Nov 21, 2005	16.21	16.42	16.17	16.23	68,367	+0.06(+0.37%)
Nov 18, 2005	16.25	16.25	16.06	16.17	53,875	+0.02(+0.11%)
Nov 17, 2005	16.00	16.20	16.00	16.16	36,930	+0.10(+0.64%)
Nov 16, 2005	16.09	16.18	16.02	16.05	42,189	+0.00(+0.00%)
Nov 15, 2005	16.44	16.76	16.03	16.05	69,653	-0.39(-2.39%)
Nov 14, 2005	16.86	16.90	16.43	16.45	109,738	-0.44(-2.58%)
Nov 11, 2005	16.56	16.94	16.48	16.88	34,359	+0.35(+2.12%)
Nov 10, 2005	16.61	16.61	16.33	16.53	44,526	-0.13(-0.77%)
Nov 09, 2005	16.67	16.90	16.54	16.66	60,069	+0.12(+0.72%)
Nov 08, 2005	16.85	16.87	16.53	16.54	61,121	-0.39(-2.32%)
Nov 07, 2005	17.08	17.11	16.81	16.93	38,800	-0.15(-0.85%)
Nov 04, 2005	17.37	17.80	16.90	17.08	85,079	-0.21(-1.19%)
Nov 03, 2005	17.63	17.73	17.25	17.28	45,812	-0.29(-1.66%)
Nov 02, 2005	17.48	17.62	17.34	17.58	51,655	+0.10(+0.59%)
Nov 01, 2005	17.50	17.60	17.23	17.47	54,694	-0.11(-0.63%)
Oct 31, 2005	17.07	17.97	17.02	17.58	146,552	+0.60(+3.53%)
Oct 28, 2005	16.86	17.03	16.64	16.98	38,215	+0.32(+1.90%)
Oct 27, 2005	17.23	17.25	16.64	16.67	40,786	-0.56(-3.28%)
Oct 26, 2005	17.19	17.37	17.16	17.23	51,538	+0.06(+0.35%)
Oct 25, 2005	17.37	17.40	17.04	17.17	46,045	-0.28(-1.62%)
Oct 24, 2005	17.37	17.51	17.25	17.46	36,228	+0.17(+0.99%)
Oct 21, 2005	17.40	17.60	17.27	17.28	42,422	-0.11(-0.64%)
Oct 20, 2005	18.02	18.05	17.28	17.40	33,891	-0.60(-3.33%)
Oct 19, 2005	17.80	18.01	17.67	17.99	65,329	+0.13(+0.72%)
Oct 18, 2005	17.93	17.98	17.77	17.87	82,157	+0.00(+0.00%)
Oct 17, 2005	17.97	18.05	17.56	17.87	84,612	-0.10(-0.57%)
Oct 14, 2005	17.64	17.99	17.64	17.97	90,806	+0.34(+1.94%)
Oct 13, 2005	17.28	17.99	17.23	17.63	71,289	+0.18(+1.03%)
Oct 12, 2005	17.07	17.67	17.06	17.45	109,388	+0.80(+4.78%)
Oct 11, 2005	17.19	17.19	16.63	16.65	89,403	-0.53(-3.09%)
Oct 10, 2005	17.80	17.80	17.03	17.18	43,942	-0.53(-3.00%)
Oct 07, 2005	17.54	17.77	17.54	17.71	28,515	+0.29(+1.67%)
Oct 06, 2005	17.47	17.97	17.22	17.42	64,043	+0.06(+0.35%)
Oct 05, 2005	18.60	18.61	17.35	17.36	98,519	-1.33(-7.10%)
Oct 04, 2005	19.42	19.56	18.55	18.69	86,014	-0.62(-3.19%)
Oct 03, 2005	18.91	19.38	18.91	19.30	54,927	+0.47(+2.50%)
Sep 30, 2005	18.45	19.03	18.45	18.83	110,323	+0.44(+2.37%)
Sep 29, 2005	18.85	18.86	18.36	18.40	104,012	-0.51(-2.71%)
Sep 28, 2005	19.43	19.67	18.82	18.91	73,626	-0.51(-2.64%)
Sep 27, 2005	19.68	19.87	19.42	19.42	55,862	-0.24(-1.22%)
Sep 26, 2005	20.07	20.21	19.60	19.66	63,225	-0.35(-1.75%)
Sep 23, 2005	20.01	20.40	20.01	20.01	43,007	+0.03(+0.17%)
Sep 22, 2005	20.15	20.18	19.60	19.98	33,657	-0.05(-0.26%)
Sep 21, 2005	20.26	20.62	19.89	20.03	66,497	-0.22(-1.10%)
Sep 20, 2005	20.32	20.52	20.25	20.25	71,406	+0.03(+0.17%)
Sep 19, 2005	20.84	20.87	20.11	20.22	70,120	-0.50(-2.44%)
Sep 16, 2005	20.80	20.96	20.72	20.72	94,896	-0.29(-1.38%)
Sep 15, 2005	21.11	21.11	20.94	21.02	17,179	-0.02(-0.08%)
Sep 14, 2005	21.35	21.37	20.97	21.03	97,584	-0.15(-0.69%)
Sep 13, 2005	21.48	21.69	21.14	21.18	55,161	-0.17(-0.80%)
Sep 12, 2005	21.31	21.48	21.05	21.35	42,072	-0.03(-0.16%)
Sep 09, 2005	21.34	21.61	21.31	21.38	47,682	+0.23(+1.09%)
Sep 08, 2005	21.73	21.73	21.05	21.15	23,490	-0.53(-2.45%)
Sep 07, 2005	21.96	21.96	21.51	21.68	28,048	-0.20(-0.90%)
Sep 06, 2005	21.92	22.14	21.56	21.88	77,366	+0.04(+0.20%)
Sep 02, 2005	21.35	22.11	21.35	21.84	49,902	+0.60(+2.82%)

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.