Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	17.53	17.70	17.38	17.45	656,994	-0.28(-1.59%)
Nov 29, 2005	17.95	18.03	17.65	17.73	782,367	-0.19(-1.06%)
Nov 28, 2005	18.19	18.44	17.88	17.92	392,401	-0.11(-0.58%)
Nov 25, 2005	17.98	18.21	17.94	18.03	387,075	+0.12(+0.66%)
Nov 23, 2005	17.81	17.91	17.76	17.91	711,008	+0.04(+0.22%)
Nov 22, 2005	17.92	17.94	17.75	17.87	103,463	-0.05(-0.26%)
Nov 21, 2005	17.68	17.93	17.68	17.92	538,467	+0.11(+0.59%)
Nov 18, 2005	17.94	18.07	17.72	17.81	441,089	-0.11(-0.59%)
Nov 17, 2005	17.75	18.09	17.68	17.92	216,512	+0.20(+1.11%)
Nov 16, 2005	17.68	17.73	17.61	17.72	211,796	+0.04(+0.22%)
Nov 15, 2005	17.75	17.80	17.17	17.68	572,397	-0.26(-1.47%)
Nov 14, 2005	18.04	18.17	17.76	17.94	94,790	-0.13(-0.73%)
Nov 11, 2005	18.34	18.63	17.75	18.07	766,696	-0.16(-0.90%)
Nov 10, 2005	18.63	18.67	17.22	18.24	199,776	-0.33(-1.77%)
Nov 09, 2005	18.80	18.94	18.47	18.57	665,971	-0.26(-1.40%)
Nov 08, 2005	18.90	19.01	18.73	18.83	174,366	-0.07(-0.35%)
Nov 07, 2005	18.96	19.36	18.80	18.90	257,441	-0.03(-0.17%)
Nov 04, 2005	18.76	19.27	18.63	18.93	396,813	+0.30(+1.59%)
Nov 03, 2005	18.77	19.03	18.47	18.63	616,826	+0.19(+1.03%)
Nov 02, 2005	18.30	18.50	18.11	18.44	412,485	+0.20(+1.12%)
Nov 01, 2005	17.35	18.40	17.31	18.24	449,001	+0.95(+5.51%)
Oct 31, 2005	17.38	17.45	17.25	17.29	244,661	-0.07(-0.38%)
Oct 28, 2005	17.36	17.60	17.34	17.35	276,613	-0.01(-0.04%)
Oct 27, 2005	17.71	17.73	17.29	17.36	985,947	-0.31(-1.75%)
Oct 26, 2005	17.75	18.01	17.55	17.67	445,350	+0.32(+1.86%)
Oct 25, 2005	17.38	17.50	17.27	17.34	116,396	-0.08(-0.45%)
Oct 24, 2005	17.48	17.54	17.27	17.42	200,080	+0.07(+0.42%)
Oct 21, 2005	17.19	17.38	17.19	17.35	55,231	+0.26(+1.54%)
Oct 20, 2005	17.56	17.76	17.02	17.09	255,768	-0.45(-2.55%)
Oct 19, 2005	17.53	17.55	17.06	17.54	127,960	+0.01(+0.04%)
Oct 18, 2005	17.21	17.54	17.12	17.53	221,838	+0.39(+2.26%)
Oct 17, 2005	17.10	17.59	16.92	17.14	1,073,892	+0.20(+1.20%)
Oct 14, 2005	17.27	17.41	16.66	16.94	227,924	-0.30(-1.72%)
Oct 13, 2005	17.57	17.57	16.77	17.23	176,496	-0.37(-2.09%)
Oct 12, 2005	18.11	18.22	17.44	17.60	89,313	-0.40(-2.23%)
Oct 11, 2005	17.91	18.27	17.76	18.00	1,319,313	+0.09(+0.51%)
Oct 10, 2005	19.55	18.82	17.80	17.91	287,720	-0.36(-1.98%)
Oct 07, 2005	18.05	18.50	17.68	18.27	362,427	+0.39(+2.17%)
Oct 06, 2005	19.63	19.84	17.61	17.88	572,397	-1.75(-8.94%)
Oct 05, 2005	19.75	19.98	19.64	19.64	186,995	-0.09(-0.43%)
Oct 04, 2005	19.62	19.76	19.59	19.72	162,346	+0.20(+1.01%)
Oct 03, 2005	18.86	19.62	18.86	19.53	172,084	+0.75(+3.99%)
Sep 30, 2005	18.49	18.91	18.49	18.78	298,523	+0.45(+2.44%)
Sep 29, 2005	18.37	18.46	18.26	18.33	51,883	+0.01(+0.04%)
Sep 28, 2005	18.53	18.60	18.18	18.32	154,282	-0.05(-0.25%)
Sep 27, 2005	18.50	18.53	18.09	18.37	175,127	+0.43(+2.42%)
Sep 26, 2005	17.48	17.98	17.38	17.94	252,268	+0.83(+4.88%)
Sep 23, 2005	17.10	17.19	16.96	17.10	106,050	+0.01(+0.08%)
Sep 22, 2005	17.38	17.59	16.79	17.09	145,762	-0.12(-0.73%)
Sep 21, 2005	17.03	17.48	16.92	17.21	193,233	+0.35(+2.07%)
Sep 20, 2005	16.18	16.92	16.18	16.86	202,058	+0.76(+4.73%)
Sep 19, 2005	15.97	16.10	15.96	16.10	97,986	+0.23(+1.45%)
Sep 16, 2005	15.97	15.98	15.75	15.87	55,383	-0.01(-0.04%)
Sep 15, 2005	15.91	15.91	15.68	15.88	41,537	+0.01(+0.04%)
Sep 14, 2005	15.74	15.91	15.74	15.87	53,861	+0.09(+0.54%)
Sep 13, 2005	15.69	15.84	15.69	15.79	49,449	+0.09(+0.59%)
Sep 12, 2005	15.60	15.77	15.58	15.69	75,771	+0.03(+0.21%)
Sep 09, 2005	15.68	15.74	15.46	15.66	115,635	+0.02(+0.13%)
Sep 08, 2005	15.70	15.74	15.49	15.64	74,554	+0.04(+0.25%)
Sep 07, 2005	15.64	15.68	15.52	15.60	158,542	+0.09(+0.59%)
Sep 06, 2005	14.75	15.58	14.75	15.51	156,260	+0.82(+5.59%)
Sep 02, 2005	14.68	14.79	14.59	14.69	88,552	+0.07(+0.49%)

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.