Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	17.95	18.18	17.80	18.07	960,935	+0.33(+1.85%)
Nov 29, 2005	18.11	18.11	17.66	17.75	386,234	-0.22(-1.24%)
Nov 28, 2005	18.13	18.25	17.93	17.97	621,202	-0.11(-0.59%)
Nov 25, 2005	18.13	18.19	18.03	18.07	161,113	-0.04(-0.24%)
Nov 23, 2005	17.99	18.21	17.92	18.12	366,266	+0.17(+0.94%)
Nov 22, 2005	17.76	17.98	17.68	17.95	651,838	+0.23(+1.30%)
Nov 21, 2005	17.15	17.73	17.05	17.72	993,759	+0.56(+3.26%)
Nov 18, 2005	17.29	17.31	17.00	17.16	646,914	-0.04(-0.23%)
Nov 17, 2005	17.15	17.24	17.00	17.20	447,232	+0.05(+0.28%)
Nov 16, 2005	17.37	17.47	16.94	17.15	374,745	-0.15(-0.89%)
Nov 15, 2005	17.52	17.51	17.18	17.31	479,783	-0.20(-1.15%)
Nov 14, 2005	17.61	17.68	17.47	17.51	463,645	-0.04(-0.25%)
Nov 11, 2005	17.27	17.68	17.23	17.55	1,072,264	+0.23(+1.31%)
Nov 10, 2005	16.78	17.38	16.78	17.32	695,057	+0.47(+2.78%)
Nov 09, 2005	16.93	16.97	16.72	16.86	601,781	-0.02(-0.13%)
Nov 08, 2005	17.09	17.18	16.84	16.88	648,282	-0.30(-1.77%)
Nov 07, 2005	16.88	17.34	16.84	17.18	746,482	+0.30(+1.80%)
Nov 04, 2005	16.67	17.02	16.60	16.88	970,782	+0.06(+0.37%)
Nov 03, 2005	16.76	17.18	16.76	16.82	838,937	+0.11(+0.66%)
Nov 02, 2005	16.52	16.78	16.45	16.71	1,362,214	+0.29(+1.76%)
Nov 01, 2005	16.49	16.60	16.37	16.42	1,083,479	-0.07(-0.40%)
Oct 31, 2005	16.47	16.76	16.35	16.48	1,416,647	+0.06(+0.36%)
Oct 28, 2005	16.27	16.59	16.17	16.43	1,576,940	+0.18(+1.13%)
Oct 27, 2005	16.77	16.80	16.19	16.24	1,277,964	-0.59(-3.52%)
Oct 26, 2005	16.98	17.16	16.82	16.84	1,216,418	-0.20(-1.20%)
Oct 25, 2005	17.46	17.49	16.90	17.04	1,355,922	-0.42(-2.39%)
Oct 24, 2005	17.02	17.48	17.01	17.46	1,610,585	+0.48(+2.82%)
Oct 21, 2005	16.82	17.19	16.67	16.98	2,058,912	+0.41(+2.49%)
Oct 20, 2005	16.64	16.92	16.41	16.56	1,419,109	-0.09(-0.53%)
Oct 19, 2005	16.40	16.68	16.16	16.65	1,172,379	+0.25(+1.54%)
Oct 18, 2005	16.54	16.58	16.39	16.40	2,421,349	+0.04(+0.25%)
Oct 17, 2005	16.24	16.48	16.09	16.36	1,480,929	+0.05(+0.31%)
Oct 14, 2005	16.58	16.63	16.24	16.31	2,441,864	-0.27(-1.63%)
Oct 13, 2005	16.43	16.84	15.99	16.58	5,083,137	-0.26(-1.52%)
Oct 12, 2005	16.67	17.11	16.65	16.84	1,813,003	+0.22(+1.32%)
Oct 11, 2005	17.04	17.07	16.58	16.62	1,674,593	-0.38(-2.26%)
Oct 10, 2005	17.03	17.15	16.96	17.00	1,143,111	-0.11(-0.62%)
Oct 07, 2005	17.00	17.30	17.00	17.11	1,288,632	+0.18(+1.04%)
Oct 06, 2005	16.99	17.02	16.73	16.93	2,848,887	-0.03(-0.19%)
Oct 05, 2005	17.82	17.86	16.96	16.96	3,144,033	-1.17(-6.45%)
Oct 04, 2005	18.05	18.44	18.00	18.13	829,364	+0.07(+0.38%)
Oct 03, 2005	18.06	18.18	17.88	18.06	1,103,174	-0.05(-0.28%)
Sep 30, 2005	18.03	18.28	17.88	18.11	766,997	+0.08(+0.45%)
Sep 29, 2005	17.80	18.08	17.69	18.03	1,075,547	+0.32(+1.82%)
Sep 28, 2005	17.82	18.10	17.58	17.71	1,110,833	-0.11(-0.59%)
Sep 27, 2005	17.89	17.97	17.74	17.82	797,633	+0.01(+0.08%)
Sep 26, 2005	17.62	17.94	17.61	17.80	1,976,031	+0.33(+1.88%)
Sep 23, 2005	17.47	17.60	17.16	17.47	1,945,668	+0.27(+1.59%)
Sep 22, 2005	17.13	17.33	17.01	17.20	827,996	-0.06(-0.34%)
Sep 21, 2005	17.52	17.53	17.20	17.26	1,912,844	-0.29(-1.65%)
Sep 20, 2005	17.94	17.99	17.49	17.55	2,151,094	-0.55(-3.03%)
Sep 19, 2005	18.30	18.51	18.00	18.10	898,021	-0.16(-0.90%)
Sep 16, 2005	18.25	18.59	18.14	18.26	1,427,863	+0.07(+0.40%)
Sep 15, 2005	18.27	18.45	17.93	18.19	1,533,174	-0.08(-0.44%)
Sep 14, 2005	19.16	19.21	18.10	18.27	3,609,046	-0.89(-4.64%)
Sep 13, 2005	19.49	19.51	19.16	19.16	1,033,696	-0.53(-2.71%)
Sep 12, 2005	19.65	19.72	19.49	19.69	340,006	+0.10(+0.48%)
Sep 09, 2005	19.51	19.65	19.30	19.60	570,324	+0.10(+0.51%)
Sep 08, 2005	19.76	19.76	19.42	19.50	315,388	-0.27(-1.35%)
Sep 07, 2005	19.38	19.78	19.36	19.76	620,381	+0.38(+1.96%)
Sep 06, 2005	19.10	19.45	19.10	19.38	522,729	+0.28(+1.47%)
Sep 02, 2005	19.30	19.36	19.01	19.10	945,343	-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.