Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	16.08	16.21	16.07	16.08	31,576	-0.05(-0.34%)
Nov 29, 2005	15.99	16.18	15.99	16.14	9,417	+0.16(+1.02%)
Nov 28, 2005	16.17	16.17	15.94	15.98	18,004	-0.12(-0.72%)
Nov 25, 2005	16.21	16.21	16.09	16.09	3,877	-0.19(-1.17%)
Nov 23, 2005	16.34	16.41	16.28	16.28	39,332	-0.09(-0.57%)
Nov 22, 2005	16.03	16.38	16.00	16.38	29,914	+0.40(+2.53%)
Nov 21, 2005	15.85	15.99	15.67	15.97	37,670	+0.08(+0.52%)
Nov 18, 2005	15.98	15.98	15.89	15.89	14,403	-0.03(-0.20%)
Nov 17, 2005	15.95	15.96	15.85	15.92	30,468	-0.03(-0.16%)
Nov 16, 2005	16.25	16.25	15.86	15.95	40,163	-0.30(-1.84%)
Nov 15, 2005	16.79	16.79	16.23	16.25	51,242	-0.55(-3.25%)
Nov 14, 2005	17.02	17.02	16.79	16.79	7,201	-0.26(-1.55%)
Nov 11, 2005	17.01	17.09	16.96	17.05	8,863	+0.05(+0.28%)
Nov 10, 2005	16.75	17.01	16.68	17.01	19,389	+0.26(+1.55%)
Nov 09, 2005	16.65	16.86	16.65	16.75	14,957	+0.10(+0.63%)
Nov 08, 2005	16.54	16.69	16.50	16.64	32,130	+0.05(+0.30%)
Nov 07, 2005	16.60	16.60	16.48	16.59	24,651	-0.05(-0.30%)
Nov 04, 2005	16.44	16.66	16.42	16.64	19,112	+0.21(+1.25%)
Nov 03, 2005	16.39	16.47	16.25	16.44	21,604	-0.03(-0.15%)
Nov 02, 2005	15.89	16.48	15.89	16.46	47,641	+0.63(+3.99%)
Nov 01, 2005	15.79	15.87	15.78	15.83	12,187	+0.01(+0.05%)
Oct 31, 2005	15.89	15.94	15.79	15.82	27,698	-0.12(-0.73%)
Oct 28, 2005	15.89	15.97	15.85	15.94	15,788	+0.09(+0.57%)
Oct 27, 2005	16.08	16.08	15.84	15.85	29,914	-0.19(-1.17%)
Oct 26, 2005	16.25	16.28	16.04	16.04	12,187	-0.17(-1.05%)
Oct 25, 2005	16.37	16.37	16.08	16.21	12,741	-0.11(-0.69%)
Oct 24, 2005	16.21	16.32	16.19	16.32	19,666	+0.15(+0.94%)
Oct 21, 2005	15.94	16.19	15.94	16.17	8,309	+0.23(+1.45%)
Oct 20, 2005	16.21	16.25	15.91	15.94	15,511	-0.23(-1.41%)
Oct 19, 2005	15.83	16.17	15.83	16.16	48,195	+0.37(+2.33%)
Oct 18, 2005	15.78	15.91	15.74	15.79	9,971	-0.01(-0.09%)
Oct 17, 2005	15.81	15.89	15.74	15.81	31,853	-0.03(-0.21%)
Oct 14, 2005	15.52	15.84	15.48	15.84	55,674	+0.32(+2.07%)
Oct 13, 2005	15.51	15.55	15.44	15.52	40,994	+0.04(+0.28%)
Oct 12, 2005	15.74	16.03	15.48	15.48	55,674	-0.19(-1.22%)
Oct 11, 2005	15.72	15.76	15.67	15.67	15,511	+0.00(+0.02%)
Oct 10, 2005	15.98	15.98	15.60	15.66	22,158	-0.27(-1.72%)
Oct 07, 2005	15.76	15.98	15.74	15.94	18,835	+0.24(+1.54%)
Oct 06, 2005	15.71	15.83	15.62	15.70	27,421	-0.01(-0.05%)
Oct 05, 2005	16.17	16.18	15.70	15.70	28,806	-0.40(-2.51%)
Oct 04, 2005	15.87	16.21	15.83	16.11	22,435	+0.27(+1.71%)
Oct 03, 2005	15.49	15.84	15.49	15.84	62,322	+0.38(+2.48%)
Sep 30, 2005	15.45	15.48	15.40	15.46	26,867	+0.00(+0.02%)
Sep 29, 2005	15.47	15.62	15.38	15.45	45,148	-0.00(-0.02%)
Sep 28, 2005	15.51	15.54	15.45	15.46	31,022	-0.10(-0.67%)
Sep 27, 2005	15.61	15.64	15.51	15.56	20,497	-0.12(-0.74%)
Sep 26, 2005	15.48	15.68	15.46	15.68	21,604	+0.27(+1.78%)
Sep 23, 2005	15.40	15.61	15.40	15.40	45,148	-0.05(-0.33%)
Sep 22, 2005	15.49	15.53	15.40	15.45	24,374	-0.04(-0.23%)
Sep 21, 2005	15.71	15.71	15.45	15.49	47,918	-0.22(-1.42%)
Sep 20, 2005	16.14	16.14	15.70	15.71	39,332	-0.28(-1.76%)
Sep 19, 2005	15.85	16.03	15.85	15.99	17,450	+0.23(+1.49%)
Sep 16, 2005	16.00	16.03	15.76	15.76	166,469	-0.16(-0.98%)
Sep 15, 2005	15.94	15.98	15.83	15.91	30,745	+0.02(+0.11%)
Sep 14, 2005	15.99	15.99	15.83	15.90	122,428	-0.17(-1.03%)
Sep 13, 2005	16.25	16.25	16.00	16.06	55,674	-0.11(-0.69%)
Sep 12, 2005	16.32	16.36	16.17	16.17	32,961	-0.19(-1.17%)
Sep 09, 2005	16.41	16.47	16.29	16.37	18,004	+0.03(+0.18%)
Sep 08, 2005	16.48	16.55	16.22	16.34	22,435	-0.14(-0.88%)
Sep 07, 2005	16.36	16.48	16.22	16.48	21,881	+0.09(+0.55%)
Sep 06, 2005	16.10	16.52	16.07	16.39	32,684	+0.38(+2.37%)
Sep 02, 2005	15.99	16.03	15.98	16.01	7,201	-0.05(-0.29%)

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.