Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	23.73	24.10	23.27	24.02	597,190	+0.48(+2.04%)
Nov 29, 2005	23.76	23.83	23.51	23.54	596,760	-0.22(-0.93%)
Nov 28, 2005	24.13	24.13	23.74	23.76	355,618	-0.23(-0.96%)
Nov 25, 2005	23.91	24.09	23.81	23.99	86,769	-0.02(-0.08%)
Nov 23, 2005	23.98	24.28	23.97	24.01	287,579	-0.05(-0.21%)
Nov 22, 2005	23.72	24.24	23.66	24.06	426,462	+0.16(+0.67%)
Nov 21, 2005	23.10	24.00	23.10	23.90	659,558	+0.75(+3.24%)
Nov 18, 2005	23.51	23.84	23.14	23.15	685,714	-0.30(-1.28%)
Nov 17, 2005	23.38	23.45	23.12	23.45	514,459	+0.27(+1.16%)
Nov 16, 2005	22.97	23.25	22.92	23.18	350,980	+0.19(+0.83%)
Nov 15, 2005	23.61	23.74	22.93	22.99	371,974	-0.62(-2.63%)
Nov 14, 2005	23.79	23.79	23.18	23.61	320,382	-0.01(-0.04%)
Nov 11, 2005	23.40	23.92	23.36	23.62	324,591	+0.14(+0.60%)
Nov 10, 2005	23.40	23.51	23.00	23.48	625,323	-0.07(-0.30%)
Nov 09, 2005	24.01	24.01	23.42	23.55	394,501	-0.48(-2.00%)
Nov 08, 2005	24.50	24.50	24.01	24.03	395,248	-0.48(-1.96%)
Nov 07, 2005	24.11	24.90	23.78	24.51	781,842	+0.03(+0.12%)
Nov 04, 2005	24.43	24.50	23.76	24.48	1,116,728	-0.12(-0.49%)
Nov 03, 2005	23.41	25.03	22.80	24.60	7,501,488	+5.10(+26.15%)
Nov 02, 2005	19.41	19.78	19.02	19.50	1,161,774	-0.04(-0.20%)
Nov 01, 2005	19.03	19.59	19.01	19.54	432,420	+0.57(+3.00%)
Oct 31, 2005	18.94	19.54	18.84	18.97	709,357	+0.34(+1.83%)
Oct 28, 2005	18.61	18.82	18.20	18.63	736,137	+0.07(+0.38%)
Oct 27, 2005	18.75	18.75	18.29	18.56	921,977	-0.28(-1.49%)
Oct 26, 2005	19.75	19.75	18.75	18.84	885,850	-0.92(-4.66%)
Oct 25, 2005	20.20	20.21	19.68	19.76	517,787	-0.49(-2.42%)
Oct 24, 2005	20.35	20.48	20.13	20.25	333,406	-0.07(-0.34%)
Oct 21, 2005	19.81	20.63	19.81	20.32	1,133,421	+0.55(+2.78%)
Oct 20, 2005	20.00	20.30	19.57	19.77	564,507	-0.08(-0.40%)
Oct 19, 2005	19.49	19.92	19.15	19.85	936,172	+1.27(+6.84%)
Oct 18, 2005	18.85	18.95	18.55	18.58	174,048	-0.29(-1.54%)
Oct 17, 2005	18.86	19.08	18.69	18.87	181,467	+0.05(+0.27%)
Oct 14, 2005	18.75	18.90	18.57	18.82	217,097	+0.08(+0.43%)
Oct 13, 2005	18.75	18.90	18.60	18.74	333,214	-0.03(-0.16%)
Oct 12, 2005	19.10	19.14	18.76	18.77	412,423	-0.36(-1.88%)
Oct 11, 2005	19.20	19.39	19.01	19.13	333,754	-0.02(-0.10%)
Oct 10, 2005	19.31	19.45	18.70	19.15	271,313	-0.17(-0.88%)
Oct 07, 2005	19.38	19.51	19.23	19.32	283,385	+0.01(+0.05%)
Oct 06, 2005	19.48	19.50	19.22	19.31	351,768	-0.16(-0.82%)
Oct 05, 2005	19.53	19.56	19.36	19.47	447,309	-0.05(-0.26%)
Oct 04, 2005	19.72	19.96	19.52	19.52	328,614	-0.08(-0.41%)
Oct 03, 2005	19.48	19.97	19.23	19.60	544,757	+0.28(+1.45%)
Sep 30, 2005	19.15	19.39	18.96	19.32	382,550	+0.28(+1.47%)
Sep 29, 2005	18.57	19.10	18.57	19.04	472,224	+0.36(+1.93%)
Sep 28, 2005	18.90	19.00	18.58	18.68	437,926	-0.19(-1.01%)
Sep 27, 2005	19.03	19.13	18.77	18.87	444,294	-0.12(-0.63%)
Sep 26, 2005	19.01	19.36	18.92	18.99	754,483	+0.00(+0.00%)
Sep 23, 2005	18.99	19.78	18.93	18.99	579,553	+0.01(+0.05%)
Sep 22, 2005	18.98	19.30	18.80	18.98	793,042	-0.36(-1.86%)
Sep 21, 2005	20.11	20.11	19.01	19.34	738,473	-0.74(-3.69%)
Sep 20, 2005	20.11	20.24	20.04	20.08	276,577	-0.10(-0.50%)
Sep 19, 2005	20.50	20.50	20.04	20.18	214,675	-0.22(-1.08%)
Sep 16, 2005	20.60	20.85	20.17	20.40	407,717	-0.08(-0.39%)
Sep 15, 2005	20.53	20.64	20.30	20.48	303,832	+0.03(+0.15%)
Sep 14, 2005	21.07	21.15	20.33	20.45	409,200	-0.46(-2.20%)
Sep 13, 2005	20.84	21.05	20.50	20.91	564,856	-0.03(-0.14%)
Sep 12, 2005	20.78	21.24	20.74	20.94	349,791	+0.11(+0.50%)
Sep 09, 2005	20.97	21.35	20.63	20.84	539,338	-0.24(-1.16%)
Sep 08, 2005	21.02	21.36	20.89	21.08	353,177	-0.05(-0.24%)
Sep 07, 2005	21.00	21.36	20.89	21.13	421,036	+0.02(+0.09%)
Sep 06, 2005	21.06	21.35	20.85	21.11	443,431	-0.05(-0.24%)
Sep 02, 2005	20.94	21.32	20.94	21.16	275,976	+0.10(+0.47%)

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.