Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	16.27	16.33	16.13	16.22	1,302,008	-0.04(-0.25%)
Nov 29, 2005	16.01	16.27	16.00	16.26	1,576,993	+0.26(+1.61%)
Nov 28, 2005	16.34	16.34	16.00	16.00	1,483,521	-0.25(-1.55%)
Nov 25, 2005	16.18	16.25	16.10	16.25	254,234	+0.06(+0.38%)
Nov 23, 2005	16.09	16.21	15.90	16.19	1,422,629	+0.05(+0.32%)
Nov 22, 2005	15.95	16.19	15.86	16.14	1,213,578	+0.15(+0.97%)
Nov 21, 2005	15.86	16.01	15.73	15.99	1,029,738	+0.09(+0.55%)
Nov 18, 2005	16.01	16.01	15.83	15.90	1,398,000	-0.06(-0.39%)
Nov 17, 2005	15.65	16.00	15.64	15.96	1,206,985	+0.39(+2.48%)
Nov 16, 2005	15.75	15.75	15.50	15.57	1,235,104	-0.10(-0.66%)
Nov 15, 2005	15.76	15.86	15.59	15.68	1,657,083	-0.10(-0.65%)
Nov 14, 2005	15.96	16.02	15.71	15.78	1,346,029	-0.14(-0.88%)
Nov 11, 2005	15.72	15.93	15.72	15.92	864,708	+0.09(+0.59%)
Nov 10, 2005	15.37	15.83	15.24	15.83	1,985,785	+0.53(+3.44%)
Nov 09, 2005	15.04	15.48	15.04	15.30	1,618,686	+0.21(+1.40%)
Nov 08, 2005	15.16	15.20	14.97	15.09	1,292,118	-0.16(-1.05%)
Nov 07, 2005	15.15	15.25	15.02	15.25	1,241,697	+0.15(+1.02%)
Nov 04, 2005	15.19	15.19	14.91	15.09	1,109,247	+0.03(+0.17%)
Nov 03, 2005	15.34	15.47	15.04	15.07	1,563,418	-0.14(-0.95%)
Nov 02, 2005	15.06	15.27	14.91	15.21	1,380,935	+0.15(+1.03%)
Nov 01, 2005	15.21	15.22	14.76	15.06	2,380,227	-0.22(-1.42%)
Oct 31, 2005	15.12	15.45	15.12	15.27	1,869,818	+0.15(+1.02%)
Oct 28, 2005	14.72	15.18	14.72	15.12	1,666,004	+0.42(+2.84%)
Oct 27, 2005	14.90	15.00	14.70	14.70	965,549	-0.18(-1.21%)
Oct 26, 2005	14.94	15.01	14.75	14.88	1,457,147	-0.06(-0.41%)
Oct 25, 2005	15.09	15.21	14.84	14.94	1,298,129	-0.09(-0.58%)
Oct 24, 2005	14.90	15.21	14.87	15.03	1,025,472	+0.24(+1.60%)
Oct 21, 2005	14.69	14.94	14.64	14.79	1,325,085	+0.16(+1.13%)
Oct 20, 2005	14.77	15.02	14.58	14.63	1,439,112	-0.25(-1.66%)
Oct 19, 2005	14.82	14.91	14.58	14.88	2,669,175	+0.07(+0.45%)
Oct 18, 2005	14.96	15.06	14.77	14.81	1,380,159	-0.15(-1.00%)
Oct 17, 2005	14.92	15.01	14.81	14.96	1,291,148	+0.04(+0.24%)
Oct 14, 2005	14.75	14.98	14.65	14.92	1,299,681	+0.33(+2.26%)
Oct 13, 2005	14.51	14.73	14.34	14.59	2,199,490	-0.06(-0.39%)
Oct 12, 2005	14.91	14.91	14.43	14.65	1,558,376	-0.26(-1.76%)
Oct 11, 2005	15.04	15.16	14.84	14.91	1,184,684	-0.12(-0.79%)
Oct 10, 2005	15.18	15.26	14.99	15.03	1,021,593	-0.22(-1.42%)
Oct 07, 2005	15.39	15.52	15.07	15.25	1,597,936	-0.22(-1.43%)
Oct 06, 2005	15.34	15.52	14.95	15.47	1,566,715	+0.03(+0.20%)
Oct 05, 2005	15.88	15.89	15.44	15.44	1,215,711	-0.44(-2.76%)
Oct 04, 2005	15.94	16.26	15.85	15.88	1,312,480	-0.39(-2.41%)
Oct 03, 2005	16.20	16.27	15.82	16.27	2,576,285	+0.07(+0.41%)
Sep 30, 2005	15.89	16.30	15.89	16.20	2,299,555	+0.26(+1.62%)
Sep 29, 2005	15.72	16.03	15.65	15.94	1,094,897	+0.19(+1.21%)
Sep 28, 2005	15.79	15.93	15.59	15.75	1,043,119	-0.10(-0.65%)
Sep 27, 2005	15.94	15.94	15.65	15.86	1,249,066	-0.01(-0.06%)
Sep 26, 2005	15.85	15.96	15.83	15.87	720,816	+0.02(+0.10%)
Sep 23, 2005	15.85	15.96	15.68	15.85	1,065,226	-0.01(-0.03%)
Sep 22, 2005	15.78	15.87	15.49	15.86	1,854,498	+0.06(+0.39%)
Sep 21, 2005	16.25	16.25	15.74	15.79	1,985,397	-0.43(-2.64%)
Sep 20, 2005	16.34	16.44	16.16	16.22	1,734,265	-0.07(-0.41%)
Sep 19, 2005	16.53	16.62	16.24	16.29	709,375	-0.26(-1.59%)
Sep 16, 2005	16.37	16.64	16.19	16.55	2,334,849	+0.24(+1.45%)
Sep 15, 2005	16.23	16.37	16.21	16.32	756,886	+0.07(+0.41%)
Sep 14, 2005	16.34	16.39	16.19	16.25	724,695	-0.01(-0.06%)
Sep 13, 2005	16.30	16.37	16.21	16.26	878,671	-0.10(-0.63%)
Sep 12, 2005	16.50	16.55	16.35	16.36	900,778	-0.09(-0.53%)
Sep 09, 2005	16.50	16.66	16.40	16.45	1,041,179	-0.06(-0.34%)
Sep 08, 2005	16.33	16.56	16.30	16.51	1,478,479	+0.08(+0.47%)
Sep 07, 2005	16.71	16.71	16.40	16.43	1,532,390	-0.28(-1.70%)
Sep 06, 2005	16.52	16.89	16.49	16.71	1,836,269	+0.19(+1.12%)
Sep 02, 2005	16.42	16.70	16.37	16.53	1,291,730	+0.10(+0.63%)

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.