Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	18.41	18.94	17.95	18.90	227,711	+0.80(+4.43%)
Nov 29, 2005	17.53	18.10	17.53	18.10	201,316	+0.65(+3.73%)
Nov 28, 2005	17.47	17.52	17.30	17.45	79,849	-0.23(-1.31%)
Nov 25, 2005	17.68	17.76	17.67	17.68	28,378	-0.08(-0.45%)
Nov 23, 2005	17.98	18.19	17.59	17.76	153,704	-0.03(-0.15%)
Nov 22, 2005	17.87	17.87	17.15	17.79	123,641	-0.05(-0.30%)
Nov 21, 2005	17.65	17.90	17.65	17.84	167,226	+0.14(+0.81%)
Nov 18, 2005	17.88	17.88	17.56	17.70	97,516	-0.08(-0.45%)
Nov 17, 2005	17.60	17.81	17.43	17.78	126,337	+0.29(+1.68%)
Nov 16, 2005	17.28	17.57	17.13	17.48	55,816	+0.13(+0.77%)
Nov 15, 2005	17.09	17.61	16.84	17.35	169,052	+0.12(+0.72%)
Nov 14, 2005	17.64	17.64	17.17	17.22	102,553	-0.60(-3.35%)
Nov 11, 2005	17.54	17.82	17.35	17.82	70,515	+0.28(+1.58%)
Nov 10, 2005	17.56	17.82	17.07	17.55	133,194	-0.13(-0.76%)
Nov 09, 2005	17.64	17.79	17.55	17.68	101,775	+0.13(+0.76%)
Nov 08, 2005	17.75	17.89	16.83	17.55	117,207	-0.27(-1.50%)
Nov 07, 2005	18.19	18.19	17.78	17.81	180,474	+0.11(+0.60%)
Nov 04, 2005	17.87	17.92	17.56	17.71	184,262	-0.17(-0.95%)
Nov 03, 2005	17.52	17.96	17.30	17.87	370,586	+0.48(+2.77%)
Nov 02, 2005	16.83	17.54	16.83	17.39	364,134	+0.74(+4.44%)
Nov 01, 2005	15.76	16.73	15.71	16.65	320,746	+0.80(+5.06%)
Oct 31, 2005	15.65	16.14	14.81	15.85	340,889	+1.47(+10.23%)
Oct 28, 2005	14.12	14.42	14.12	14.38	102,196	+0.25(+1.77%)
Oct 27, 2005	14.18	14.27	13.95	14.13	164,567	+0.06(+0.44%)
Oct 26, 2005	14.49	14.60	13.97	14.07	93,082	-0.34(-2.35%)
Oct 25, 2005	14.54	14.75	14.27	14.41	35,613	-0.17(-1.16%)
Oct 24, 2005	13.91	14.67	13.91	14.58	96,813	+0.65(+4.67%)
Oct 21, 2005	13.57	14.10	13.57	13.93	76,156	+0.31(+2.29%)
Oct 20, 2005	13.90	14.60	13.52	13.61	103,880	-0.32(-2.30%)
Oct 19, 2005	14.01	14.13	13.63	13.93	102,280	-0.14(-1.01%)
Oct 18, 2005	14.46	14.57	14.04	14.08	120,892	-0.42(-2.89%)
Oct 17, 2005	14.17	14.54	14.17	14.50	50,746	+0.29(+2.01%)
Oct 14, 2005	13.96	14.21	13.82	14.21	47,162	+0.35(+2.51%)
Oct 13, 2005	14.11	14.16	13.68	13.86	178,000	-0.37(-2.63%)
Oct 12, 2005	14.29	14.42	14.13	14.24	169,938	-0.07(-0.50%)
Oct 11, 2005	14.34	14.79	14.30	14.31	77,870	-0.02(-0.12%)
Oct 10, 2005	15.01	15.16	14.31	14.33	69,965	-0.58(-3.89%)
Oct 07, 2005	14.34	15.03	14.23	14.91	315,313	+0.57(+3.98%)
Oct 06, 2005	14.59	14.94	14.27	14.34	264,308	-0.24(-1.65%)
Oct 05, 2005	14.80	14.80	14.46	14.58	168,980	-0.22(-1.51%)
Oct 04, 2005	14.99	14.99	14.37	14.80	251,958	-0.21(-1.43%)
Oct 03, 2005	15.57	15.66	14.95	15.01	189,386	-0.56(-3.61%)
Sep 30, 2005	15.67	15.89	15.57	15.57	206,851	-0.20(-1.24%)
Sep 29, 2005	16.28	16.29	15.70	15.77	121,851	-0.53(-3.28%)
Sep 28, 2005	16.10	16.39	16.09	16.31	117,808	+0.18(+1.11%)
Sep 27, 2005	16.05	16.21	15.81	16.13	68,098	+0.08(+0.50%)
Sep 26, 2005	15.86	16.18	15.86	16.05	73,330	+0.17(+1.07%)
Sep 23, 2005	15.88	15.91	15.43	15.88	75,068	+0.15(+0.96%)
Sep 22, 2005	15.73	15.74	15.29	15.73	121,967	+0.40(+2.62%)
Sep 21, 2005	14.96	15.42	14.96	15.33	129,901	+0.29(+1.96%)
Sep 20, 2005	15.98	16.19	15.02	15.03	224,431	-1.15(-7.11%)
Sep 19, 2005	16.23	16.28	15.94	16.18	109,616	-0.04(-0.27%)
Sep 16, 2005	15.94	16.23	15.86	16.23	156,719	+0.26(+1.62%)
Sep 15, 2005	16.02	16.23	15.73	15.97	165,513	-0.05(-0.33%)
Sep 14, 2005	16.02	16.18	15.97	16.02	145,819	-0.10(-0.61%)
Sep 13, 2005	16.09	16.38	15.94	16.12	142,720	-0.06(-0.39%)
Sep 12, 2005	16.18	16.40	15.94	16.18	162,956	+0.05(+0.33%)
Sep 09, 2005	15.82	16.17	15.62	16.13	91,692	+0.29(+1.86%)
Sep 08, 2005	15.82	16.14	15.66	15.83	179,449	-0.05(-0.34%)
Sep 07, 2005	15.75	16.04	15.65	15.89	197,116	+0.44(+2.83%)
Sep 06, 2005	15.82	15.87	15.27	15.45	110,961	-0.13(-0.86%)
Sep 02, 2005	15.56	15.77	15.29	15.58	214,300	+0.14(+0.92%)

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.