Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	16.49	16.60	16.45	16.58	2,876,226	+0.12(+0.74%)
Nov 29, 2005	16.41	16.55	16.39	16.46	2,034,673	+0.09(+0.55%)
Nov 28, 2005	16.69	16.69	16.32	16.37	2,110,350	-0.21(-1.28%)
Nov 25, 2005	16.51	16.60	16.50	16.58	724,684	+0.02(+0.13%)
Nov 23, 2005	16.69	16.70	16.51	16.56	3,177,500	-0.12(-0.71%)
Nov 22, 2005	16.75	16.76	16.54	16.68	1,665,385	-0.06(-0.36%)
Nov 21, 2005	16.60	16.80	16.59	16.74	1,758,785	+0.15(+0.92%)
Nov 18, 2005	16.39	16.62	16.39	16.59	3,005,549	+0.18(+1.12%)
Nov 17, 2005	16.32	16.45	16.22	16.40	2,289,965	+0.12(+0.72%)
Nov 16, 2005	16.08	16.28	15.99	16.28	2,265,537	+0.24(+1.50%)
Nov 15, 2005	16.13	16.13	16.03	16.04	1,678,317	-0.01(-0.04%)
Nov 14, 2005	16.17	16.18	16.00	16.05	1,574,859	-0.13(-0.81%)
Nov 11, 2005	15.76	16.21	15.76	16.18	4,887,430	+0.38(+2.42%)
Nov 10, 2005	15.65	15.81	15.62	15.80	1,849,310	+0.15(+0.99%)
Nov 09, 2005	15.55	15.66	15.49	15.65	2,100,771	+0.09(+0.59%)
Nov 08, 2005	15.57	15.61	15.49	15.55	834,369	-0.04(-0.28%)
Nov 07, 2005	15.58	15.85	15.56	15.60	1,536,063	+0.02(+0.15%)
Nov 04, 2005	15.66	15.69	15.55	15.57	1,847,873	+0.05(+0.32%)
Nov 03, 2005	15.64	15.73	15.42	15.52	2,248,773	-0.06(-0.39%)
Nov 02, 2005	15.72	15.73	15.47	15.59	2,165,911	-0.10(-0.61%)
Nov 01, 2005	15.30	15.68	15.28	15.68	2,534,719	+0.42(+2.75%)
Oct 31, 2005	15.08	15.28	15.06	15.26	3,390,163	+0.19(+1.25%)
Oct 28, 2005	14.91	15.22	14.88	15.07	2,724,392	+0.18(+1.23%)
Oct 27, 2005	15.13	15.13	14.85	14.89	1,619,883	-0.22(-1.44%)
Oct 26, 2005	15.26	15.34	15.08	15.11	2,619,976	-0.04(-0.29%)
Oct 25, 2005	14.87	15.35	14.87	15.15	4,629,264	+0.30(+2.00%)
Oct 24, 2005	14.42	14.89	14.42	14.85	3,659,346	+0.44(+3.04%)
Oct 21, 2005	14.22	14.46	14.22	14.42	2,086,880	+0.22(+1.53%)
Oct 20, 2005	14.30	14.39	14.17	14.20	2,120,409	-0.09(-0.66%)
Oct 19, 2005	14.11	14.30	13.86	14.29	2,796,717	+0.06(+0.43%)
Oct 18, 2005	14.37	14.37	14.17	14.23	2,285,175	-0.11(-0.79%)
Oct 17, 2005	14.13	14.35	14.09	14.35	1,531,752	+0.20(+1.42%)
Oct 14, 2005	14.09	14.18	13.97	14.14	3,001,717	+0.20(+1.41%)
Oct 13, 2005	14.07	14.07	13.74	13.95	3,400,701	-0.12(-0.85%)
Oct 12, 2005	14.21	14.22	13.95	14.07	4,601,484	-0.09(-0.63%)
Oct 11, 2005	14.34	14.36	14.13	14.16	3,304,427	-0.18(-1.27%)
Oct 10, 2005	14.56	14.56	14.32	14.34	1,364,591	-0.10(-0.68%)
Oct 07, 2005	14.45	14.54	14.23	14.44	2,085,923	-0.02(-0.12%)
Oct 06, 2005	14.71	14.80	14.36	14.45	2,816,355	-0.31(-2.08%)
Oct 05, 2005	15.18	15.21	14.76	14.76	1,646,226	-0.38(-2.48%)
Oct 04, 2005	15.20	15.34	15.12	15.14	3,458,656	-0.06(-0.43%)
Oct 03, 2005	14.95	15.23	14.92	15.20	2,754,088	+0.23(+1.53%)
Sep 30, 2005	14.72	15.01	14.70	14.97	3,912,243	+0.25(+1.69%)
Sep 29, 2005	14.87	14.96	14.69	14.72	2,440,841	+0.09(+0.64%)
Sep 28, 2005	14.55	14.72	14.55	14.63	2,479,159	+0.12(+0.85%)
Sep 27, 2005	14.41	14.53	14.29	14.51	2,583,095	+0.04(+0.27%)
Sep 26, 2005	14.51	14.59	14.46	14.47	2,812,523	-0.07(-0.50%)
Sep 23, 2005	14.54	14.61	14.32	14.54	3,342,745	-0.07(-0.46%)
Sep 22, 2005	14.72	14.76	14.59	14.61	2,396,775	-0.11(-0.77%)
Sep 21, 2005	14.74	14.78	14.66	14.72	3,247,430	-0.03(-0.20%)
Sep 20, 2005	15.17	15.18	14.73	14.75	4,829,953	-0.42(-2.78%)
Sep 19, 2005	15.07	15.38	14.99	15.17	4,908,026	+0.15(+1.01%)
Sep 16, 2005	14.81	15.05	14.81	15.02	3,618,154	+0.24(+1.62%)
Sep 15, 2005	14.69	14.87	14.59	14.78	5,514,404	+0.24(+1.62%)
Sep 14, 2005	14.16	14.57	14.14	14.54	5,450,222	+0.39(+2.73%)
Sep 13, 2005	14.11	14.16	13.97	14.16	1,986,296	+0.00(+0.00%)
Sep 12, 2005	14.13	14.22	14.11	14.16	829,579	+0.06(+0.43%)
Sep 09, 2005	13.98	14.12	13.97	14.09	1,114,567	+0.13(+0.96%)
Sep 08, 2005	14.04	14.05	13.92	13.96	1,856,016	-0.07(-0.51%)
Sep 07, 2005	13.84	14.05	13.84	14.03	3,598,037	+0.19(+1.36%)
Sep 06, 2005	13.58	13.88	13.57	13.84	2,940,409	+0.40(+2.95%)
Sep 02, 2005	13.33	13.54	13.23	13.45	2,560,584	+0.14(+1.04%)

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.