Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	16.11	16.14	16.06	16.08	666,941	-0.07(-0.43%)
Nov 29, 2005	16.21	16.22	16.11	16.15	1,131,235	+0.02(+0.12%)
Nov 28, 2005	16.18	16.20	16.09	16.13	20,453	+0.03(+0.16%)
Nov 25, 2005	16.21	16.23	16.11	16.11	19,981	-0.18(-1.09%)
Nov 23, 2005	16.21	16.29	16.16	16.28	1,098,352	+0.16(+0.99%)
Nov 22, 2005	16.03	16.30	16.02	16.12	156,233	+0.05(+0.32%)
Nov 21, 2005	16.11	16.15	16.02	16.07	17,621	+0.11(+0.72%)
Nov 18, 2005	15.95	16.02	15.86	15.96	19,981	+0.13(+0.84%)
Nov 17, 2005	15.76	15.90	15.74	15.83	254,252	+0.15(+0.97%)
Nov 16, 2005	15.69	15.79	15.65	15.67	82,757	-0.25(-1.60%)
Nov 15, 2005	15.86	15.93	15.73	15.93	672,605	+0.07(+0.44%)
Nov 14, 2005	15.85	15.90	15.79	15.86	27,690	+0.03(+0.20%)
Nov 11, 2005	15.73	15.84	15.73	15.83	52,864	+0.10(+0.61%)
Nov 10, 2005	15.79	15.79	15.61	15.73	879,657	-0.04(-0.28%)
Nov 09, 2005	15.72	15.82	15.67	15.78	2,122,443	-0.06(-0.36%)
Nov 08, 2005	15.81	15.86	15.79	15.83	45,784	-0.08(-0.52%)
Nov 07, 2005	15.84	15.94	15.83	15.92	22,813	+0.04(+0.24%)
Nov 04, 2005	16.04	16.04	15.79	15.88	34,770	-0.18(-1.11%)
Nov 03, 2005	16.08	16.14	16.01	16.05	38,546	+0.07(+0.44%)
Nov 02, 2005	15.84	16.00	15.84	15.98	28,634	+0.10(+0.60%)
Nov 01, 2005	15.88	15.92	15.83	15.89	19,509	+0.03(+0.20%)
Oct 31, 2005	15.80	15.95	15.76	15.86	952,345	+0.22(+1.42%)
Oct 28, 2005	15.62	15.72	15.56	15.64	47,987	+0.03(+0.16%)
Oct 27, 2005	15.68	15.73	15.61	15.61	5,821	-0.22(-1.37%)
Oct 26, 2005	15.85	15.85	15.81	15.83	7,394	-0.08(-0.48%)
Oct 25, 2005	15.97	15.97	15.79	15.90	39,490	+0.03(+0.20%)
Oct 24, 2005	15.64	15.93	15.64	15.87	34,298	+0.29(+1.88%)
Oct 21, 2005	15.67	15.69	15.57	15.58	89,995	-0.06(-0.37%)
Oct 20, 2005	15.74	15.81	15.58	15.64	103,840	-0.28(-1.76%)
Oct 19, 2005	15.64	15.92	15.60	15.92	800,990	+0.04(+0.24%)
Oct 18, 2005	15.92	15.92	15.85	15.88	12,901	-0.24(-1.46%)
Oct 17, 2005	16.12	16.14	16.06	16.11	36,658	-0.13(-0.82%)
Oct 14, 2005	16.11	16.25	16.05	16.25	38,232	+0.27(+1.67%)
Oct 13, 2005	15.88	16.07	15.86	15.98	33,354	-0.17(-1.06%)
Oct 12, 2005	16.28	16.35	16.09	16.15	794,854	-0.13(-0.82%)
Oct 11, 2005	16.36	16.36	16.26	16.28	13,688	+0.00(+0.00%)
Oct 10, 2005	16.38	16.38	16.25	16.28	941,175	-0.07(-0.43%)
Oct 07, 2005	16.45	16.46	16.34	16.35	29,106	+0.06(+0.39%)
Oct 06, 2005	16.35	16.44	16.27	16.29	78,824	-0.01(-0.08%)
Oct 05, 2005	16.53	16.53	16.30	16.30	59,629	-0.10(-0.58%)
Oct 04, 2005	16.51	16.64	16.40	16.40	60,731	-0.13(-0.77%)
Oct 03, 2005	16.48	16.53	16.40	16.53	82,600	+0.03(+0.15%)
Sep 30, 2005	16.53	16.61	16.46	16.50	33,826	-0.05(-0.31%)
Sep 29, 2005	16.50	16.65	16.42	16.55	106,987	+0.06(+0.35%)
Sep 28, 2005	16.45	16.49	16.43	16.49	18,880	+0.15(+0.93%)
Sep 27, 2005	16.33	16.36	16.23	16.34	22,026	-0.02(-0.12%)
Sep 26, 2005	16.33	16.40	16.32	16.36	79,611	+0.29(+1.82%)
Sep 23, 2005	16.07	16.17	16.05	16.07	25,802	-0.07(-0.43%)
Sep 22, 2005	16.21	16.22	16.06	16.14	11,013	-0.13(-0.78%)
Sep 21, 2005	16.33	16.37	16.25	16.26	14,317	-0.07(-0.43%)
Sep 20, 2005	16.46	16.50	16.33	16.33	20,138	+0.00(+0.00%)
Sep 19, 2005	16.42	16.43	16.30	16.33	61,832	-0.20(-1.19%)
Sep 16, 2005	16.48	16.54	16.41	16.53	20,768	+0.18(+1.09%)
Sep 15, 2005	16.32	16.42	16.31	16.35	26,589	+0.03(+0.16%)
Sep 14, 2005	16.46	16.46	16.33	16.33	11,957	-0.01(-0.08%)
Sep 13, 2005	16.41	16.41	16.31	16.34	52,077	-0.12(-0.73%)
Sep 12, 2005	16.53	16.55	16.44	16.46	46,885	-0.22(-1.33%)
Sep 09, 2005	16.57	16.68	16.57	16.68	12,429	+0.22(+1.31%)
Sep 08, 2005	16.55	16.62	16.44	16.47	101,795	-0.12(-0.73%)
Sep 07, 2005	16.60	16.67	16.59	16.59	174,326	-0.07(-0.42%)
Sep 06, 2005	16.65	16.67	16.58	16.66	313,567	+0.12(+0.73%)
Sep 02, 2005	14.59	16.54	16.45	16.54	56,797	-0.01(-0.08%)

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.