Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	19.07	19.29	19.02	19.15	1,391,970	-0.12(-0.62%)
Nov 29, 2005	19.16	19.43	19.16	19.27	1,531,573	+0.20(+1.04%)
Nov 28, 2005	19.61	19.62	19.01	19.07	2,358,072	-0.22(-1.15%)
Nov 25, 2005	19.19	19.32	19.12	19.29	1,511,982	+0.16(+0.83%)
Nov 23, 2005	19.26	19.26	18.90	19.13	2,556,799	+0.27(+1.41%)
Nov 22, 2005	18.29	18.89	18.14	18.87	3,334,586	+0.12(+0.63%)
Nov 21, 2005	19.18	19.26	18.65	18.75	1,074,466	+0.12(+0.64%)
Nov 18, 2005	18.71	18.78	18.47	18.63	2,452,670	-0.28(-1.50%)
Nov 17, 2005	18.69	18.99	18.69	18.91	1,618,758	+0.43(+2.33%)
Nov 16, 2005	18.22	18.52	18.17	18.48	1,189,007	+0.37(+2.03%)
Nov 15, 2005	18.14	18.47	18.07	18.11	1,897,611	-0.06(-0.31%)
Nov 14, 2005	18.21	18.31	17.84	18.17	3,616,440	-0.40(-2.14%)
Nov 11, 2005	18.45	18.67	18.40	18.57	1,651,938	+0.01(+0.06%)
Nov 10, 2005	18.56	18.70	17.87	18.56	3,675,034	-0.09(-0.46%)
Nov 09, 2005	18.79	18.84	18.55	18.64	2,095,632	-0.10(-0.51%)
Nov 08, 2005	18.47	18.75	18.33	18.74	1,871,138	+0.22(+1.19%)
Nov 07, 2005	18.60	18.70	18.40	18.52	2,706,991	+0.11(+0.62%)
Nov 04, 2005	18.67	18.67	18.07	18.40	2,310,596	-0.18(-0.98%)
Nov 03, 2005	18.59	18.84	18.52	18.58	4,762,561	+0.15(+0.80%)
Nov 02, 2005	18.37	18.53	18.24	18.44	2,245,825	+0.12(+0.68%)
Nov 01, 2005	18.13	18.38	18.02	18.31	2,483,379	+0.42(+2.34%)
Oct 31, 2005	17.30	17.96	17.30	17.89	2,695,696	+0.62(+3.61%)
Oct 28, 2005	17.01	17.34	16.97	17.27	2,026,448	+0.43(+2.56%)
Oct 27, 2005	17.28	17.30	16.72	16.84	2,417,902	-0.50(-2.88%)
Oct 26, 2005	17.09	17.51	17.03	17.34	1,586,814	+0.06(+0.33%)
Oct 25, 2005	17.55	17.65	17.15	17.28	2,188,289	-0.17(-0.97%)
Oct 24, 2005	17.12	17.45	17.01	17.45	4,025,542	+0.54(+3.22%)
Oct 21, 2005	16.71	16.97	16.44	16.91	2,664,280	+0.46(+2.83%)
Oct 20, 2005	17.37	17.45	16.32	16.44	4,084,489	-0.92(-5.32%)
Oct 19, 2005	17.28	17.39	16.57	17.37	4,827,509	+0.24(+1.39%)
Oct 18, 2005	17.84	17.85	17.02	17.13	1,705,238	-0.50(-2.86%)
Oct 17, 2005	17.56	17.77	17.50	17.63	2,151,932	+0.31(+1.80%)
Oct 14, 2005	17.37	17.45	16.77	17.32	3,880,114	+0.01(+0.07%)
Oct 13, 2005	17.00	17.34	16.75	17.31	4,937,108	+0.02(+0.10%)
Oct 12, 2005	17.98	18.02	17.16	17.29	4,421,583	-0.63(-3.54%)
Oct 11, 2005	17.94	18.13	17.80	17.93	4,483,355	+0.22(+1.25%)
Oct 10, 2005	17.80	17.99	17.34	17.71	2,756,408	+0.14(+0.81%)
Oct 07, 2005	17.12	17.77	17.12	17.56	5,109,538	+0.76(+4.55%)
Oct 06, 2005	17.25	17.42	16.57	16.80	6,087,288	-0.88(-5.00%)
Oct 05, 2005	18.24	18.27	17.28	17.68	4,210,855	-0.79(-4.26%)
Oct 04, 2005	19.03	19.12	18.47	18.47	3,140,448	-0.63(-3.32%)
Oct 03, 2005	18.90	19.18	18.90	19.11	1,807,955	+0.23(+1.20%)
Sep 30, 2005	18.93	18.97	18.75	18.88	1,642,937	-0.07(-0.39%)
Sep 29, 2005	18.92	19.04	18.61	18.95	2,895,834	+0.11(+0.57%)
Sep 28, 2005	18.51	18.98	18.51	18.85	3,633,206	+0.49(+2.65%)
Sep 27, 2005	18.42	18.56	18.20	18.36	3,702,743	-0.23(-1.22%)
Sep 26, 2005	18.40	18.62	18.24	18.58	2,554,151	+0.11(+0.61%)
Sep 23, 2005	18.47	18.49	18.22	18.47	2,109,045	+0.26(+1.43%)
Sep 22, 2005	18.33	18.33	17.93	18.21	2,466,260	-0.12(-0.65%)
Sep 21, 2005	17.79	18.41	17.75	18.33	2,389,663	+0.75(+4.29%)
Sep 20, 2005	17.75	17.81	17.56	17.58	1,700,649	-0.03(-0.16%)
Sep 19, 2005	17.43	17.69	17.40	17.60	1,534,926	+0.12(+0.71%)
Sep 16, 2005	17.34	17.48	17.25	17.48	1,846,429	+0.30(+1.75%)
Sep 15, 2005	17.05	17.26	17.05	17.18	188,137	+0.37(+2.22%)
Sep 14, 2005	16.76	16.81	16.66	16.81	1,658,468	+0.16(+0.95%)
Sep 13, 2005	16.95	16.97	16.62	16.65	1,493,804	-0.31(-1.84%)
Sep 12, 2005	17.03	17.09	16.86	16.96	2,294,183	-0.08(-0.47%)
Sep 09, 2005	16.70	17.09	16.16	17.04	891,270	+0.36(+2.18%)
Sep 08, 2005	16.62	16.74	16.59	16.68	1,076,407	+0.06(+0.38%)
Sep 07, 2005	16.60	16.71	16.54	16.61	1,656,351	-0.05(-0.27%)
Sep 06, 2005	16.49	16.66	16.35	16.66	2,405,194	+0.37(+2.26%)
Sep 02, 2005	16.15	16.32	16.10	16.29	3,295,053	+0.31(+1.95%)

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.