Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	19.17	19.41	18.94	19.24	601,797	+0.24(+1.27%)
Nov 29, 2005	19.30	19.39	18.90	18.99	509,196	+0.07(+0.39%)
Nov 28, 2005	19.78	19.84	18.92	18.92	774,053	-1.08(-5.40%)
Nov 25, 2005	19.95	20.12	19.88	20.00	159,528	+0.09(+0.43%)
Nov 23, 2005	20.22	20.28	19.82	19.91	363,492	-0.31(-1.51%)
Nov 22, 2005	19.82	20.37	19.67	20.22	494,494	+0.63(+3.23%)
Nov 21, 2005	19.12	19.66	19.03	19.59	450,388	+0.36(+1.87%)
Nov 18, 2005	19.20	19.41	19.03	19.23	516,218	+0.03(+0.14%)
Nov 17, 2005	19.91	19.91	19.05	19.20	528,177	-0.18(-0.92%)
Nov 16, 2005	18.50	19.39	18.50	19.38	647,330	+0.93(+5.04%)
Nov 15, 2005	18.41	18.89	18.38	18.45	559,666	-0.13(-0.69%)
Nov 14, 2005	19.05	19.12	18.43	18.58	574,149	-0.21(-1.09%)
Nov 11, 2005	18.71	18.95	18.48	18.78	379,840	+0.08(+0.41%)
Nov 10, 2005	19.38	19.38	18.41	18.70	626,813	-0.79(-4.07%)
Nov 09, 2005	19.60	19.99	19.22	19.50	706,028	-0.10(-0.51%)
Nov 08, 2005	19.62	19.75	19.15	19.60	1,089,709	+0.00(+0.00%)
Nov 07, 2005	20.50	20.33	19.50	19.60	1,123,063	-0.91(-4.42%)
Nov 04, 2005	21.37	21.37	20.29	20.50	386,862	-0.86(-4.03%)
Nov 03, 2005	21.05	21.70	20.79	21.36	603,333	+0.49(+2.36%)
Nov 02, 2005	20.60	21.01	20.51	20.87	723,473	+0.20(+0.95%)
Nov 01, 2005	20.87	20.87	20.23	20.68	717,329	-0.19(-0.92%)
Oct 31, 2005	21.24	21.70	20.62	20.87	905,933	-0.28(-1.34%)
Oct 28, 2005	20.74	21.35	19.94	21.15	985,916	+0.19(+0.89%)
Oct 27, 2005	22.08	22.24	20.96	20.96	438,538	-0.89(-4.09%)
Oct 26, 2005	22.06	22.66	21.81	21.86	559,776	-0.20(-0.91%)
Oct 25, 2005	21.15	22.18	21.08	22.06	706,687	+0.93(+4.40%)
Oct 24, 2005	19.78	21.13	19.73	21.13	615,841	+1.35(+6.82%)
Oct 21, 2005	19.69	20.31	19.51	19.78	480,121	+0.17(+0.88%)
Oct 20, 2005	20.83	20.83	19.28	19.61	771,639	-1.40(-6.68%)
Oct 19, 2005	20.28	21.02	19.65	21.01	723,802	+0.55(+2.67%)
Oct 18, 2005	21.62	21.99	20.46	20.46	1,041,762	-1.01(-4.71%)
Oct 17, 2005	21.76	21.87	21.12	21.47	473,428	+0.41(+1.93%)
Oct 14, 2005	20.02	21.17	20.02	21.07	972,202	+1.05(+5.26%)
Oct 13, 2005	20.59	20.59	19.42	20.02	852,720	-0.81(-3.90%)
Oct 12, 2005	21.62	21.63	20.64	20.83	664,775	-0.82(-3.79%)
Oct 11, 2005	20.60	21.76	20.60	21.65	741,686	+1.40(+6.93%)
Oct 10, 2005	21.12	21.12	20.13	20.24	388,178	-0.45(-2.16%)
Oct 07, 2005	20.51	20.98	20.14	20.69	418,021	+0.47(+2.34%)
Oct 06, 2005	21.46	21.46	19.98	20.22	1,175,507	-1.29(-5.98%)
Oct 05, 2005	22.88	22.96	21.50	21.50	845,149	-1.35(-5.90%)
Oct 04, 2005	24.38	24.38	22.85	22.85	1,042,530	-0.64(-2.72%)
Oct 03, 2005	23.24	23.83	23.17	23.49	531,688	+0.47(+2.04%)
Sep 30, 2005	23.16	23.31	22.89	23.02	857,986	-0.14(-0.59%)
Sep 29, 2005	22.37	23.18	22.33	23.16	866,215	+0.91(+4.08%)
Sep 28, 2005	21.62	22.25	21.57	22.25	809,930	+0.63(+2.91%)
Sep 27, 2005	21.66	21.81	21.34	21.62	751,012	-0.09(-0.40%)
Sep 26, 2005	21.04	21.78	20.88	21.71	724,022	+0.67(+3.18%)
Sep 23, 2005	21.04	21.32	20.87	21.04	487,362	-0.46(-2.12%)
Sep 22, 2005	21.83	21.85	20.82	21.49	725,997	+0.00(+0.00%)
Sep 21, 2005	21.64	21.97	21.42	21.49	571,406	+0.18(+0.83%)
Sep 20, 2005	21.48	21.60	21.18	21.31	449,839	-0.26(-1.22%)
Sep 19, 2005	21.37	21.66	21.37	21.58	488,350	+0.58(+2.76%)
Sep 16, 2005	20.86	21.08	20.77	21.00	574,039	+0.14(+0.66%)
Sep 15, 2005	20.85	21.06	20.70	20.86	599,713	+0.15(+0.70%)
Sep 14, 2005	20.92	21.05	20.55	20.72	347,473	-0.03(-0.15%)
Sep 13, 2005	21.02	21.19	20.68	20.75	469,369	-0.25(-1.19%)
Sep 12, 2005	21.19	21.20	20.71	21.00	872,250	+0.13(+0.61%)
Sep 09, 2005	20.94	20.94	20.46	20.87	767,689	+0.32(+1.57%)
Sep 08, 2005	20.10	20.65	20.10	20.55	902,751	+0.69(+3.49%)
Sep 07, 2005	20.09	20.17	19.66	19.86	353,288	-0.17(-0.84%)
Sep 06, 2005	19.60	20.02	19.44	20.02	417,582	+0.53(+2.74%)
Sep 02, 2005	19.96	19.96	19.19	19.49	368,758	-0.57(-2.86%)

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.