Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	17.94	18.18	17.80	18.07	961,115	+0.33(+1.85%)
Nov 29, 2005	18.11	18.11	17.66	17.74	386,306	-0.22(-1.24%)
Nov 28, 2005	18.13	18.25	17.92	17.96	621,318	-0.11(-0.59%)
Nov 25, 2005	18.13	18.19	18.02	18.07	161,143	-0.04(-0.24%)
Nov 23, 2005	17.98	18.20	17.91	18.11	366,334	+0.17(+0.94%)
Nov 22, 2005	17.75	17.98	17.67	17.95	651,960	+0.23(+1.30%)
Nov 21, 2005	17.14	17.73	17.04	17.72	993,946	+0.56(+3.26%)
Nov 18, 2005	17.29	17.30	16.99	17.16	647,036	-0.04(-0.23%)
Nov 17, 2005	17.15	17.24	17.00	17.20	447,316	+0.05(+0.28%)
Nov 16, 2005	17.37	17.47	16.94	17.15	374,815	-0.15(-0.89%)
Nov 15, 2005	17.52	17.51	17.18	17.30	479,873	-0.20(-1.15%)
Nov 14, 2005	17.60	17.67	17.47	17.50	463,732	-0.04(-0.25%)
Nov 11, 2005	17.27	17.68	17.23	17.55	1,072,465	+0.23(+1.31%)
Nov 10, 2005	16.78	17.37	16.78	17.32	695,187	+0.47(+2.78%)
Nov 09, 2005	16.92	16.97	16.72	16.85	601,894	-0.02(-0.13%)
Nov 08, 2005	17.09	17.17	16.84	16.88	648,404	-0.30(-1.77%)
Nov 07, 2005	16.88	17.34	16.83	17.18	746,622	+0.30(+1.80%)
Nov 04, 2005	16.66	17.02	16.60	16.88	970,964	+0.06(+0.37%)
Nov 03, 2005	16.76	17.18	16.76	16.81	839,095	+0.11(+0.66%)
Nov 02, 2005	16.52	16.78	16.45	16.70	1,362,469	+0.29(+1.76%)
Nov 01, 2005	16.49	16.59	16.37	16.42	1,083,682	-0.07(-0.40%)
Oct 31, 2005	16.46	16.76	16.35	16.48	1,416,913	+0.06(+0.36%)
Oct 28, 2005	16.27	16.59	16.17	16.42	1,577,236	+0.18(+1.13%)
Oct 27, 2005	16.77	16.80	16.18	16.24	1,278,204	-0.59(-3.52%)
Oct 26, 2005	16.98	17.16	16.81	16.83	1,216,646	-0.20(-1.20%)
Oct 25, 2005	17.45	17.49	16.90	17.04	1,356,176	-0.42(-2.39%)
Oct 24, 2005	17.02	17.48	17.01	17.45	1,610,887	+0.48(+2.82%)
Oct 21, 2005	16.81	17.19	16.67	16.97	2,059,298	+0.41(+2.49%)
Oct 20, 2005	16.64	16.91	16.41	16.56	1,419,375	-0.09(-0.53%)
Oct 19, 2005	16.40	16.67	16.16	16.65	1,172,599	+0.25(+1.54%)
Oct 18, 2005	16.54	16.58	16.39	16.40	2,421,803	+0.04(+0.25%)
Oct 17, 2005	16.24	16.47	16.08	16.36	1,481,206	+0.05(+0.31%)
Oct 14, 2005	16.58	16.63	16.24	16.31	2,442,322	-0.27(-1.63%)
Oct 13, 2005	16.43	16.83	15.99	16.58	5,084,090	-0.26(-1.52%)
Oct 12, 2005	16.67	17.10	16.65	16.83	1,813,342	+0.22(+1.32%)
Oct 11, 2005	17.03	17.07	16.58	16.61	1,674,907	-0.38(-2.26%)
Oct 10, 2005	17.02	17.15	16.96	17.00	1,143,325	-0.11(-0.62%)
Oct 07, 2005	17.00	17.30	17.00	17.10	1,288,874	+0.18(+1.04%)
Oct 06, 2005	16.99	17.01	16.73	16.93	2,849,421	-0.03(-0.19%)
Oct 05, 2005	17.82	17.86	16.96	16.96	3,144,623	-1.17(-6.45%)
Oct 04, 2005	18.05	18.43	18.00	18.13	829,519	+0.07(+0.38%)
Oct 03, 2005	18.06	18.18	17.87	18.06	1,103,381	-0.05(-0.28%)
Sep 30, 2005	18.03	18.28	17.88	18.11	767,141	+0.08(+0.45%)
Sep 29, 2005	17.80	18.07	17.69	18.03	1,075,748	+0.32(+1.82%)
Sep 28, 2005	17.82	18.10	17.58	17.71	1,111,041	-0.11(-0.60%)
Sep 27, 2005	17.89	17.96	17.74	17.82	797,783	+0.01(+0.08%)
Sep 26, 2005	17.62	17.94	17.61	17.80	1,976,401	+0.33(+1.88%)
Sep 23, 2005	17.47	17.60	17.16	17.47	1,946,033	+0.27(+1.59%)
Sep 22, 2005	17.13	17.33	17.01	17.20	828,151	-0.06(-0.34%)
Sep 21, 2005	17.52	17.53	17.20	17.26	1,913,202	-0.29(-1.65%)
Sep 20, 2005	17.94	17.98	17.49	17.54	2,151,497	-0.55(-3.03%)
Sep 19, 2005	18.30	18.51	18.00	18.09	898,190	-0.16(-0.90%)
Sep 16, 2005	18.25	18.59	18.14	18.26	1,428,130	+0.07(+0.40%)
Sep 15, 2005	18.26	18.45	17.93	18.18	1,533,462	-0.08(-0.44%)
Sep 14, 2005	19.15	19.21	18.09	18.26	3,609,723	-0.89(-4.64%)
Sep 13, 2005	19.48	19.50	19.15	19.15	1,033,889	-0.53(-2.71%)
Sep 12, 2005	19.64	19.71	19.49	19.69	340,070	+0.09(+0.48%)
Sep 09, 2005	19.50	19.64	19.30	19.59	570,431	+0.10(+0.51%)
Sep 08, 2005	19.76	19.76	19.42	19.49	315,447	-0.27(-1.35%)
Sep 07, 2005	19.38	19.77	19.36	19.76	620,498	+0.38(+1.96%)
Sep 06, 2005	19.10	19.45	19.10	19.38	522,827	+0.28(+1.47%)
Sep 02, 2005	19.30	19.36	19.01	19.10	945,520	-0.19(-1.00%)

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.