Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	19.36	19.49	19.24	19.40	6,972,361	+0.02(+0.10%)
Nov 29, 2005	18.79	19.52	18.69	19.38	9,269,442	-0.14(-0.72%)
Nov 28, 2005	19.99	20.03	19.52	19.52	5,078,719	-0.29(-1.48%)
Nov 25, 2005	19.43	19.83	19.43	19.82	2,116,312	+0.56(+2.90%)
Nov 23, 2005	19.27	19.45	19.16	19.26	4,001,358	-0.30(-1.54%)
Nov 22, 2005	19.37	19.58	19.11	19.56	6,719,069	+0.19(+0.98%)
Nov 21, 2005	19.05	19.37	18.98	19.37	5,666,151	+0.25(+1.28%)
Nov 18, 2005	19.58	19.67	19.00	19.12	5,191,532	-0.20(-1.06%)
Nov 17, 2005	19.45	19.56	19.22	19.33	5,378,210	+0.04(+0.23%)
Nov 16, 2005	19.37	19.33	18.65	19.29	7,919,450	+0.73(+3.95%)
Nov 15, 2005	18.89	18.97	18.47	18.55	7,179,990	-0.29(-1.52%)
Nov 14, 2005	18.93	19.12	18.70	18.84	4,342,482	-0.14(-0.73%)
Nov 11, 2005	18.71	18.98	18.60	18.98	5,558,173	+0.34(+1.84%)
Nov 10, 2005	18.77	18.98	18.48	18.63	5,217,586	-0.05(-0.26%)
Nov 09, 2005	18.55	18.80	18.51	18.68	6,283,666	+0.13(+0.72%)
Nov 08, 2005	18.54	18.73	18.41	18.55	3,878,338	-0.02(-0.10%)
Nov 07, 2005	18.72	18.76	18.49	18.57	5,903,863	-0.15(-0.82%)
Nov 04, 2005	19.04	19.05	18.39	18.72	5,184,011	-0.34(-1.78%)
Nov 03, 2005	19.01	19.31	18.90	19.06	5,452,344	+0.09(+0.47%)
Nov 02, 2005	18.76	19.11	18.66	18.97	5,754,252	+0.35(+1.88%)
Nov 01, 2005	18.28	18.76	18.25	18.62	9,497,753	+0.22(+1.19%)
Oct 31, 2005	18.61	18.71	18.15	18.40	8,324,501	+0.02(+0.12%)
Oct 28, 2005	17.89	18.43	17.54	18.38	7,802,877	+0.57(+3.22%)
Oct 27, 2005	18.47	18.48	17.80	17.80	8,331,754	-0.30(-1.65%)
Oct 26, 2005	18.32	18.70	18.07	18.10	9,858,485	+0.05(+0.27%)
Oct 25, 2005	18.01	18.39	18.01	18.05	9,737,077	+0.13(+0.75%)
Oct 24, 2005	17.23	18.04	17.19	17.92	7,924,285	+0.72(+4.18%)
Oct 21, 2005	16.87	17.24	16.37	17.20	13,469,834	+0.44(+2.62%)
Oct 20, 2005	17.63	17.89	16.57	16.76	11,620,243	-0.71(-4.05%)
Oct 19, 2005	17.14	17.47	16.75	17.47	9,650,588	+0.19(+1.12%)
Oct 18, 2005	18.13	18.22	17.27	17.27	8,587,194	-0.57(-3.21%)
Oct 17, 2005	17.50	17.95	17.45	17.85	6,448,319	+0.67(+3.88%)
Oct 14, 2005	16.97	17.18	16.76	17.18	5,756,401	+0.10(+0.61%)
Oct 13, 2005	16.91	17.18	16.16	17.08	8,428,719	-0.04(-0.24%)
Oct 12, 2005	17.71	17.77	16.99	17.12	9,440,541	-0.64(-3.63%)
Oct 11, 2005	17.50	17.98	17.50	17.76	6,863,577	+0.37(+2.12%)
Oct 10, 2005	17.59	17.95	17.28	17.39	4,104,232	-0.11(-0.64%)
Oct 07, 2005	17.00	17.55	17.13	17.51	5,302,464	+0.51(+3.00%)
Oct 06, 2005	16.78	17.32	16.63	17.00	8,281,525	+0.21(+1.26%)
Oct 05, 2005	16.96	17.20	16.78	16.78	9,488,352	-0.71(-4.06%)
Oct 04, 2005	17.68	18.19	17.49	17.49	10,780,326	-0.46(-2.55%)
Oct 03, 2005	18.02	18.13	17.77	17.95	6,711,280	-0.14(-0.76%)
Sep 30, 2005	18.23	18.42	18.05	18.09	6,593,095	-0.14(-0.78%)
Sep 29, 2005	17.99	18.32	17.78	18.23	12,341,707	+0.25(+1.37%)
Sep 28, 2005	17.51	18.21	17.62	17.99	9,997,084	+0.48(+2.74%)
Sep 27, 2005	17.52	17.67	17.33	17.51	11,973,992	-0.01(-0.06%)
Sep 26, 2005	17.04	17.64	16.87	17.52	13,822,240	+0.48(+2.82%)
Sep 23, 2005	17.04	17.07	16.57	17.04	7,238,545	+0.28(+1.64%)
Sep 22, 2005	16.98	17.01	16.64	16.76	8,541,263	-0.10(-0.57%)
Sep 21, 2005	16.53	16.94	16.53	16.86	7,033,333	+0.35(+2.14%)
Sep 20, 2005	16.63	16.87	16.44	16.50	11,145,893	-0.04(-0.27%)
Sep 19, 2005	16.51	16.66	16.36	16.55	6,973,435	+0.24(+1.48%)
Sep 16, 2005	16.16	16.33	16.09	16.31	5,980,415	+0.31(+1.91%)
Sep 15, 2005	16.14	16.17	15.88	16.00	3,988,734	+0.01(+0.07%)
Sep 14, 2005	15.79	16.02	15.75	15.99	5,406,413	+0.22(+1.42%)
Sep 13, 2005	15.97	16.05	15.68	15.77	8,792,137	-0.72(-4.38%)
Sep 12, 2005	16.33	16.52	16.18	16.49	5,165,478	+0.21(+1.28%)
Sep 09, 2005	16.03	16.31	15.94	16.28	5,237,194	+0.31(+1.93%)
Sep 08, 2005	15.97	16.25	15.90	15.97	6,764,194	+0.08(+0.49%)
Sep 07, 2005	15.91	16.06	15.79	15.89	5,357,259	-0.11(-0.67%)
Sep 06, 2005	15.84	16.00	15.60	16.00	6,166,556	+0.00(+0.02%)
Sep 02, 2005	16.21	16.29	16.00	16.00	5,593,897	-0.13(-0.81%)

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.