Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	19.14	19.28	19.02	19.19	7,050,072	+0.02(+0.10%)
Nov 29, 2005	18.58	19.30	18.48	19.17	9,372,755	-0.14(-0.72%)
Nov 28, 2005	19.77	19.81	19.30	19.31	5,135,325	-0.29(-1.48%)
Nov 25, 2005	19.22	19.61	19.22	19.60	2,139,899	+0.55(+2.90%)
Nov 23, 2005	19.05	19.24	18.95	19.05	4,045,956	-0.30(-1.54%)
Nov 22, 2005	19.16	19.37	18.90	19.34	6,793,957	+0.19(+0.98%)
Nov 21, 2005	18.84	19.16	18.77	19.16	5,729,304	+0.24(+1.28%)
Nov 18, 2005	19.36	19.45	18.79	18.91	5,249,395	-0.20(-1.06%)
Nov 17, 2005	19.24	19.34	19.01	19.12	5,438,153	+0.04(+0.23%)
Nov 16, 2005	19.16	19.11	18.45	19.07	8,007,717	+0.73(+3.95%)
Nov 15, 2005	18.69	18.76	18.26	18.35	7,260,015	-0.28(-1.52%)
Nov 14, 2005	18.72	18.91	18.50	18.63	4,390,882	-0.14(-0.73%)
Nov 11, 2005	18.51	18.77	18.40	18.77	5,620,122	+0.34(+1.84%)
Nov 10, 2005	18.56	18.77	18.28	18.43	5,275,739	-0.05(-0.26%)
Nov 09, 2005	18.34	18.59	18.31	18.48	6,353,701	+0.13(+0.72%)
Nov 08, 2005	18.33	18.52	18.21	18.34	3,921,565	-0.02(-0.10%)
Nov 07, 2005	18.51	18.55	18.28	18.36	5,969,666	-0.15(-0.82%)
Nov 04, 2005	18.83	18.84	18.19	18.51	5,241,790	-0.34(-1.78%)
Nov 03, 2005	18.80	19.10	18.69	18.85	5,513,114	+0.09(+0.47%)
Nov 02, 2005	18.56	18.90	18.45	18.76	5,818,387	+0.35(+1.88%)
Nov 01, 2005	18.08	18.55	18.05	18.41	9,603,612	+0.22(+1.19%)
Oct 31, 2005	18.41	18.50	17.95	18.20	8,417,283	+0.02(+0.12%)
Oct 28, 2005	17.70	18.23	17.35	18.17	7,889,845	+0.57(+3.22%)
Oct 27, 2005	18.26	18.28	17.60	17.61	8,424,616	-0.29(-1.65%)
Oct 26, 2005	18.12	18.49	17.87	17.90	9,968,364	+0.05(+0.27%)
Oct 25, 2005	17.81	18.19	17.81	17.85	9,845,603	+0.13(+0.75%)
Oct 24, 2005	17.04	17.84	17.00	17.72	8,012,606	+0.71(+4.18%)
Oct 21, 2005	16.69	17.05	16.19	17.01	13,619,964	+0.43(+2.62%)
Oct 20, 2005	17.43	17.69	16.38	16.58	11,749,758	-0.70(-4.05%)
Oct 19, 2005	16.95	17.28	16.57	17.28	9,758,149	+0.19(+1.12%)
Oct 18, 2005	17.93	18.02	17.08	17.08	8,682,903	-0.57(-3.21%)
Oct 17, 2005	17.31	17.75	17.25	17.65	6,520,189	+0.66(+3.88%)
Oct 14, 2005	16.79	16.99	16.58	16.99	5,820,560	+0.10(+0.61%)
Oct 13, 2005	16.72	16.99	15.98	16.89	8,522,662	-0.04(-0.24%)
Oct 12, 2005	17.52	17.57	16.80	16.93	9,545,762	-0.64(-3.63%)
Oct 11, 2005	17.31	17.78	17.31	17.57	6,940,076	+0.36(+2.12%)
Oct 10, 2005	17.40	17.75	17.09	17.20	4,149,977	-0.11(-0.64%)
Oct 07, 2005	16.81	17.36	16.94	17.31	5,361,564	+0.50(+3.00%)
Oct 06, 2005	16.59	17.13	16.44	16.81	8,373,828	+0.21(+1.26%)
Oct 05, 2005	16.77	17.01	16.59	16.60	9,594,106	-0.70(-4.06%)
Oct 04, 2005	17.49	17.99	17.30	17.30	10,900,479	-0.45(-2.55%)
Oct 03, 2005	17.82	17.93	17.57	17.75	6,786,081	-0.14(-0.76%)
Sep 30, 2005	18.03	18.22	17.85	17.89	6,666,579	-0.14(-0.78%)
Sep 29, 2005	17.79	18.12	17.59	18.03	12,479,263	+0.24(+1.37%)
Sep 28, 2005	17.31	18.00	17.43	17.79	10,108,507	+0.48(+2.74%)
Sep 27, 2005	17.32	17.47	17.14	17.31	12,107,449	-0.01(-0.06%)
Sep 26, 2005	16.85	17.44	16.68	17.32	13,976,297	+0.47(+2.82%)
Sep 23, 2005	16.85	16.89	16.39	16.85	7,319,223	+0.27(+1.64%)
Sep 22, 2005	16.79	16.82	16.46	16.58	8,636,460	-0.10(-0.57%)
Sep 21, 2005	16.35	16.75	16.35	16.67	7,111,724	+0.35(+2.14%)
Sep 20, 2005	16.45	16.68	16.26	16.32	11,270,121	-0.04(-0.27%)
Sep 19, 2005	16.33	16.48	16.18	16.37	7,051,158	+0.24(+1.48%)
Sep 16, 2005	15.98	16.15	15.92	16.13	6,047,070	+0.30(+1.91%)
Sep 15, 2005	15.96	15.99	15.70	15.82	4,033,191	+0.01(+0.07%)
Sep 14, 2005	15.61	15.84	15.57	15.81	5,466,671	+0.22(+1.42%)
Sep 13, 2005	15.80	15.88	15.51	15.59	8,890,131	-0.71(-4.38%)
Sep 12, 2005	16.15	16.34	16.01	16.31	5,223,050	+0.21(+1.28%)
Sep 09, 2005	15.85	16.13	15.76	16.10	5,295,566	+0.31(+1.93%)
Sep 08, 2005	15.80	16.07	15.73	15.80	6,839,585	+0.08(+0.49%)
Sep 07, 2005	15.73	15.88	15.62	15.72	5,416,969	-0.11(-0.67%)
Sep 06, 2005	15.66	15.82	15.43	15.82	6,235,286	+0.00(+0.02%)
Sep 02, 2005	16.03	16.11	15.82	15.82	5,656,244	-0.13(-0.81%)

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.