Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	16.50	16.52	16.40	16.44	273,364	+0.01(+0.08%)
Nov 29, 2005	16.44	16.55	16.37	16.43	1,031,182	+0.03(+0.20%)
Nov 28, 2005	16.68	16.68	16.37	16.39	677,228	-0.27(-1.60%)
Nov 25, 2005	16.63	16.66	16.59	16.66	326,022	+0.06(+0.37%)
Nov 23, 2005	16.59	16.68	16.55	16.60	1,463,436	+0.02(+0.12%)
Nov 22, 2005	16.47	16.60	16.44	16.58	2,185,997	+0.11(+0.69%)
Nov 21, 2005	16.30	16.47	16.24	16.46	1,952,927	+0.17(+1.06%)
Nov 18, 2005	16.29	16.33	16.20	16.29	764,228	+0.05(+0.30%)
Nov 17, 2005	16.02	16.25	16.02	16.24	509,180	+0.25(+1.56%)
Nov 16, 2005	15.99	15.99	15.89	15.99	751,407	+0.04(+0.26%)
Nov 15, 2005	16.08	16.12	15.91	15.95	543,980	-0.10(-0.61%)
Nov 14, 2005	16.08	16.10	16.01	16.05	1,933,696	+0.01(+0.07%)
Nov 11, 2005	16.02	16.06	15.98	16.04	1,992,306	+0.05(+0.33%)
Nov 10, 2005	15.89	16.03	15.76	15.99	413,938	+0.04(+0.23%)
Nov 09, 2005	15.89	16.01	15.81	15.95	299,922	+0.06(+0.36%)
Nov 08, 2005	15.89	15.92	15.81	15.89	316,406	-0.06(-0.38%)
Nov 07, 2005	16.01	16.02	15.87	15.96	870,460	+0.01(+0.07%)
Nov 04, 2005	15.98	15.98	15.85	15.94	762,855	-0.01(-0.04%)
Nov 03, 2005	15.94	16.05	15.88	15.95	694,170	+0.10(+0.61%)
Nov 02, 2005	15.59	15.87	15.59	15.86	1,766,106	+0.24(+1.54%)
Nov 01, 2005	15.48	15.62	15.46	15.61	3,623,791	+0.20(+1.29%)
Oct 31, 2005	15.36	15.58	15.36	15.42	287,558	+0.12(+0.80%)
Oct 28, 2005	15.17	15.30	15.04	15.29	183,616	+0.23(+1.54%)
Oct 27, 2005	15.33	15.33	15.02	15.06	553,596	-0.31(-1.99%)
Oct 26, 2005	15.41	15.51	15.35	15.37	270,158	-0.04(-0.26%)
Oct 25, 2005	15.46	15.48	15.30	15.41	317,780	-0.08(-0.54%)
Oct 24, 2005	15.31	15.49	15.29	15.49	489,949	+0.27(+1.75%)
Oct 21, 2005	15.15	15.29	15.13	15.22	246,806	+0.15(+0.99%)
Oct 20, 2005	15.28	15.32	15.02	15.08	341,590	-0.19(-1.24%)
Oct 19, 2005	14.98	15.27	14.87	15.27	942,808	+0.24(+1.60%)
Oct 18, 2005	15.16	15.16	15.02	15.03	163,926	-0.17(-1.15%)
Oct 17, 2005	15.14	15.20	15.06	15.20	1,891,569	+0.11(+0.71%)
Oct 14, 2005	14.94	15.12	14.88	15.09	420,806	+0.22(+1.48%)
Oct 13, 2005	14.88	14.92	14.72	14.87	1,351,709	-0.03(-0.22%)
Oct 12, 2005	15.15	15.18	14.86	14.91	559,549	-0.24(-1.56%)
Oct 11, 2005	15.29	15.32	15.11	15.14	734,923	-0.06(-0.37%)
Oct 10, 2005	15.32	15.32	15.18	15.20	183,158	-0.09(-0.59%)
Oct 07, 2005	15.29	15.32	15.24	15.29	365,859	+0.06(+0.42%)
Oct 06, 2005	15.31	15.37	15.09	15.22	1,142,909	-0.13(-0.84%)
Oct 05, 2005	15.63	15.64	15.35	15.35	370,896	-0.33(-2.12%)
Oct 04, 2005	15.46	15.92	15.46	15.68	284,353	-0.18(-1.16%)
Oct 03, 2005	15.83	15.89	15.79	15.87	276,111	+0.09(+0.54%)
Sep 30, 2005	15.64	15.79	15.64	15.78	333,348	+0.17(+1.08%)
Sep 29, 2005	15.47	15.63	15.39	15.61	187,279	+0.15(+0.99%)
Sep 28, 2005	15.51	15.54	15.40	15.46	166,674	-0.00(-0.01%)
Sep 27, 2005	15.50	15.53	15.39	15.46	432,254	-0.01(-0.08%)
Sep 26, 2005	15.52	15.56	15.42	15.48	201,932	+0.03(+0.23%)
Sep 23, 2005	15.44	15.49	15.27	15.44	839,781	+0.09(+0.60%)
Sep 22, 2005	15.25	15.39	15.18	15.35	542,149	+0.06(+0.41%)
Sep 21, 2005	15.42	15.42	15.28	15.29	669,444	-0.18(-1.14%)
Sep 20, 2005	15.70	15.74	15.46	15.46	179,037	-0.21(-1.32%)
Sep 19, 2005	15.75	15.77	15.62	15.67	323,274	-0.05(-0.33%)
Sep 16, 2005	15.75	15.78	15.69	15.72	250,011	+0.02(+0.10%)
Sep 15, 2005	15.76	15.77	15.65	15.71	163,468	-0.02(-0.15%)
Sep 14, 2005	15.83	15.83	15.71	15.73	220,706	-0.04(-0.25%)
Sep 13, 2005	15.88	15.88	15.77	15.77	238,563	-0.14(-0.89%)
Sep 12, 2005	15.87	15.96	15.87	15.91	896,103	+0.03(+0.18%)
Sep 09, 2005	15.79	15.91	15.78	15.89	255,964	+0.12(+0.78%)
Sep 08, 2005	15.66	15.84	15.66	15.76	353,953	-0.08(-0.50%)
Sep 07, 2005	15.75	15.86	15.75	15.84	356,701	+0.07(+0.43%)
Sep 06, 2005	15.66	15.77	15.66	15.77	269,243	+0.21(+1.36%)
Sep 02, 2005	15.68	15.68	15.55	15.56	203,305	-0.07(-0.45%)

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.