Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	18.28	18.37	18.11	18.13	4,017,134	-0.21(-1.13%)
Nov 29, 2005	18.19	18.42	18.19	18.34	3,660,749	+0.28(+1.53%)
Nov 28, 2005	18.34	18.35	18.05	18.06	4,579,246	-0.28(-1.50%)
Nov 25, 2005	18.40	18.41	18.25	18.34	1,579,634	+0.02(+0.08%)
Nov 23, 2005	17.97	18.37	17.97	18.32	3,375,059	+0.05(+0.25%)
Nov 22, 2005	18.19	18.30	18.12	18.28	6,903,687	+0.02(+0.10%)
Nov 21, 2005	18.34	18.34	18.19	18.26	5,431,550	-0.11(-0.62%)
Nov 18, 2005	18.73	18.73	18.33	18.37	7,967,280	-0.36(-1.94%)
Nov 17, 2005	18.58	18.75	18.51	18.73	3,421,395	+0.22(+1.18%)
Nov 16, 2005	18.66	18.68	18.43	18.51	3,999,923	-0.11(-0.57%)
Nov 15, 2005	18.60	18.68	18.44	18.62	4,252,517	+0.00(+0.00%)
Nov 14, 2005	18.52	18.66	18.47	18.62	2,857,693	+0.02(+0.08%)
Nov 11, 2005	18.45	18.61	18.35	18.60	3,170,125	+0.15(+0.82%)
Nov 10, 2005	18.30	18.46	18.19	18.45	5,504,628	+0.18(+0.97%)
Nov 09, 2005	18.30	18.37	18.23	18.28	5,315,845	-0.02(-0.12%)
Nov 08, 2005	18.24	18.33	18.14	18.30	2,979,753	-0.04(-0.21%)
Nov 07, 2005	18.05	18.39	18.03	18.34	5,624,305	+0.29(+1.63%)
Nov 04, 2005	18.03	18.08	17.93	18.04	5,653,695	+0.09(+0.48%)
Nov 03, 2005	18.05	18.11	17.90	17.95	4,208,829	-0.09(-0.48%)
Nov 02, 2005	18.00	18.11	17.96	18.04	3,971,857	+0.06(+0.32%)
Nov 01, 2005	18.09	18.09	17.93	17.99	4,971,375	-0.06(-0.34%)
Oct 31, 2005	18.08	18.13	18.01	18.05	6,089,776	+0.10(+0.57%)
Oct 28, 2005	17.79	17.98	17.77	17.94	4,675,889	+0.17(+0.98%)
Oct 27, 2005	17.62	17.88	17.60	17.77	4,799,273	+0.16(+0.92%)
Oct 26, 2005	17.83	17.94	17.59	17.61	5,271,363	-0.23(-1.27%)
Oct 25, 2005	17.97	17.97	17.48	17.83	8,508,476	-0.06(-0.34%)
Oct 24, 2005	17.42	18.05	17.30	17.89	8,600,882	+0.57(+3.29%)
Oct 21, 2005	17.26	17.39	17.17	17.32	3,966,297	+0.20(+1.17%)
Oct 20, 2005	17.37	17.37	17.07	17.12	4,623,728	-0.18(-1.05%)
Oct 19, 2005	16.90	17.31	16.90	17.31	3,541,866	+0.31(+1.82%)
Oct 18, 2005	16.97	17.06	16.91	17.00	2,333,708	+0.05(+0.29%)
Oct 17, 2005	17.00	17.06	16.89	16.95	2,659,378	-0.08(-0.44%)
Oct 14, 2005	17.04	17.09	16.91	17.02	2,595,568	+0.12(+0.74%)
Oct 13, 2005	16.81	16.99	16.76	16.90	3,029,001	-0.03(-0.20%)
Oct 12, 2005	16.94	17.03	16.78	16.93	2,889,995	-0.01(-0.04%)
Oct 11, 2005	16.97	17.09	16.87	16.94	3,869,125	-0.05(-0.27%)
Oct 10, 2005	16.98	17.14	16.89	16.98	2,332,119	-0.02(-0.11%)
Oct 07, 2005	17.07	17.07	16.87	17.00	2,980,283	-0.06(-0.35%)
Oct 06, 2005	17.14	17.20	16.94	17.06	4,774,119	+0.01(+0.07%)
Oct 05, 2005	17.04	17.18	16.80	17.05	4,040,169	+0.01(+0.07%)
Oct 04, 2005	17.02	17.47	16.97	17.04	4,301,500	-0.10(-0.57%)
Oct 03, 2005	17.11	17.17	16.99	17.14	3,623,681	+0.03(+0.18%)
Sep 30, 2005	17.12	17.18	17.00	17.11	3,674,253	+0.02(+0.13%)
Sep 29, 2005	16.85	17.09	16.78	17.09	3,260,148	+0.24(+1.41%)
Sep 28, 2005	16.89	16.95	16.77	16.85	3,675,841	-0.03(-0.20%)
Sep 27, 2005	17.07	17.10	16.83	16.88	3,037,474	-0.05(-0.27%)
Sep 26, 2005	16.97	17.11	16.89	16.93	3,565,166	+0.15(+0.92%)
Sep 23, 2005	16.77	16.99	16.55	16.77	3,699,671	+0.12(+0.70%)
Sep 22, 2005	16.64	16.67	16.26	16.66	4,113,776	-0.08(-0.47%)
Sep 21, 2005	17.00	17.02	16.72	16.74	4,345,717	-0.42(-2.42%)
Sep 20, 2005	17.37	17.44	17.11	17.15	3,200,839	-0.15(-0.90%)
Sep 19, 2005	17.28	17.37	17.12	17.31	4,226,304	+0.03(+0.15%)
Sep 16, 2005	17.00	17.30	16.97	17.28	6,313,244	+0.34(+1.98%)
Sep 15, 2005	16.96	16.98	16.87	16.94	1,564,542	+0.05(+0.27%)
Sep 14, 2005	17.00	17.04	16.88	16.90	3,462,434	-0.06(-0.38%)
Sep 13, 2005	17.08	17.11	16.96	16.96	3,700,730	-0.12(-0.71%)
Sep 12, 2005	17.02	17.11	16.92	17.08	2,660,702	+0.06(+0.36%)
Sep 09, 2005	16.83	17.03	16.83	17.02	2,958,572	+0.19(+1.14%)
Sep 08, 2005	16.75	16.83	16.66	16.83	2,984,255	+0.02(+0.09%)
Sep 07, 2005	16.70	16.81	16.67	16.81	3,009,408	+0.15(+0.88%)
Sep 06, 2005	16.57	16.73	16.50	16.67	3,071,365	+0.17(+1.03%)
Sep 02, 2005	16.44	16.57	16.28	16.50	2,195,496	+0.16(+0.99%)

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.