Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	17.38	17.40	17.32	17.34	618,413	-0.08(-0.43%)
Nov 29, 2005	17.49	17.49	17.38	17.42	1,048,924	+0.02(+0.12%)
Nov 28, 2005	17.45	17.47	17.35	17.40	18,965	+0.03(+0.16%)
Nov 25, 2005	17.48	17.50	17.37	17.37	18,527	-0.19(-1.09%)
Nov 23, 2005	17.48	17.57	17.42	17.56	1,018,434	+0.17(+0.99%)
Nov 22, 2005	17.29	17.58	17.27	17.39	144,865	+0.05(+0.32%)
Nov 21, 2005	17.37	17.42	17.27	17.34	16,339	+0.12(+0.72%)
Nov 18, 2005	17.21	17.27	17.11	17.21	18,527	+0.14(+0.84%)
Nov 17, 2005	17.00	17.14	16.98	17.07	235,752	+0.16(+0.97%)
Nov 16, 2005	16.92	17.03	16.88	16.90	76,736	-0.27(-1.60%)
Nov 15, 2005	17.11	17.18	16.97	17.18	623,665	+0.08(+0.44%)
Nov 14, 2005	17.10	17.15	17.03	17.10	25,676	+0.03(+0.20%)
Nov 11, 2005	16.97	17.08	16.97	17.07	49,017	+0.10(+0.61%)
Nov 10, 2005	17.03	17.03	16.84	16.97	815,651	-0.05(-0.28%)
Nov 09, 2005	16.95	17.06	16.90	17.01	1,968,009	-0.06(-0.36%)
Nov 08, 2005	17.05	17.10	17.03	17.07	42,452	-0.09(-0.52%)
Nov 07, 2005	17.08	17.19	17.07	17.16	21,153	+0.04(+0.24%)
Nov 04, 2005	17.29	17.29	17.03	17.12	32,240	-0.19(-1.11%)
Nov 03, 2005	17.34	17.41	17.27	17.31	35,742	+0.08(+0.44%)
Nov 02, 2005	17.08	17.25	17.08	17.24	26,551	+0.10(+0.60%)
Nov 01, 2005	17.12	17.16	17.07	17.14	18,089	+0.03(+0.20%)
Oct 31, 2005	17.04	17.20	17.00	17.10	883,051	+0.24(+1.42%)
Oct 28, 2005	16.85	16.96	16.78	16.86	44,495	+0.03(+0.16%)
Oct 27, 2005	16.91	16.97	16.84	16.84	5,397	-0.23(-1.37%)
Oct 26, 2005	17.10	17.10	17.05	17.07	6,856	-0.08(-0.48%)
Oct 25, 2005	17.22	17.22	17.03	17.15	36,617	+0.03(+0.20%)
Oct 24, 2005	16.87	17.18	16.87	17.12	31,803	+0.32(+1.88%)
Oct 21, 2005	16.90	16.92	16.79	16.80	83,447	-0.06(-0.37%)
Oct 20, 2005	16.97	17.05	16.81	16.86	96,285	-0.30(-1.76%)
Oct 19, 2005	16.86	17.16	16.82	17.16	742,708	+0.04(+0.24%)
Oct 18, 2005	17.16	17.16	17.10	17.12	11,962	-0.25(-1.46%)
Oct 17, 2005	17.39	17.41	17.32	17.38	33,991	-0.14(-0.82%)
Oct 14, 2005	17.38	17.52	17.31	17.52	35,450	+0.29(+1.67%)
Oct 13, 2005	17.13	17.33	17.10	17.23	30,927	-0.18(-1.06%)
Oct 12, 2005	17.55	17.64	17.36	17.42	737,019	-0.14(-0.82%)
Oct 11, 2005	17.64	17.64	17.53	17.56	12,692	+0.00(+0.00%)
Oct 10, 2005	17.66	17.66	17.53	17.56	872,693	-0.08(-0.43%)
Oct 07, 2005	17.74	17.75	17.62	17.64	26,989	+0.07(+0.39%)
Oct 06, 2005	17.63	17.73	17.55	17.57	73,089	-0.01(-0.08%)
Oct 05, 2005	17.82	17.82	17.58	17.58	55,291	-0.10(-0.58%)
Oct 04, 2005	17.80	17.95	17.68	17.68	56,312	-0.14(-0.77%)
Oct 03, 2005	17.77	17.82	17.69	17.82	76,590	+0.03(+0.15%)
Sep 30, 2005	17.83	17.92	17.75	17.79	31,365	-0.05(-0.31%)
Sep 29, 2005	17.79	17.96	17.71	17.85	99,202	+0.06(+0.35%)
Sep 28, 2005	17.74	17.79	17.72	17.79	17,506	+0.16(+0.93%)
Sep 27, 2005	17.61	17.64	17.51	17.62	20,424	-0.02(-0.12%)
Sep 26, 2005	17.62	17.68	17.60	17.64	73,818	+0.32(+1.82%)
Sep 23, 2005	17.33	17.44	17.31	17.33	23,925	-0.08(-0.43%)
Sep 22, 2005	17.48	17.49	17.32	17.40	10,212	-0.14(-0.78%)
Sep 21, 2005	17.62	17.66	17.52	17.54	13,275	-0.08(-0.43%)
Sep 20, 2005	17.75	17.79	17.62	17.62	18,673	+0.00(+0.00%)
Sep 19, 2005	17.71	17.72	17.58	17.62	57,333	-0.21(-1.19%)
Sep 16, 2005	17.77	17.84	17.70	17.83	19,257	+0.19(+1.09%)
Sep 15, 2005	17.60	17.71	17.59	17.64	24,654	+0.03(+0.16%)
Sep 14, 2005	17.75	17.75	17.61	17.61	11,087	-0.01(-0.08%)
Sep 13, 2005	17.70	17.70	17.59	17.62	48,288	-0.13(-0.73%)
Sep 12, 2005	17.83	17.85	17.73	17.75	43,474	-0.24(-1.33%)
Sep 09, 2005	17.87	17.99	17.87	17.99	11,525	+0.23(+1.31%)
Sep 08, 2005	17.85	17.92	17.73	17.76	94,388	-0.13(-0.73%)
Sep 07, 2005	17.90	17.97	17.89	17.89	161,642	-0.08(-0.42%)
Sep 06, 2005	17.95	17.97	17.88	17.97	290,751	+0.13(+0.73%)
Sep 02, 2005	15.74	17.84	17.74	17.84	52,665	-0.01(-0.08%)

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.