Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	18.43	18.46	18.23	18.28	4,002,117	-0.18(-1.00%)
Nov 29, 2005	18.46	18.54	18.37	18.46	3,012,364	+0.09(+0.52%)
Nov 28, 2005	18.39	18.53	18.28	18.37	3,047,116	-0.02(-0.11%)
Nov 25, 2005	18.39	18.42	18.30	18.39	791,877	+0.04(+0.23%)
Nov 23, 2005	18.21	18.43	18.13	18.35	2,619,274	+0.14(+0.75%)
Nov 22, 2005	18.15	18.30	18.01	18.21	3,001,350	-0.04(-0.20%)
Nov 21, 2005	18.29	18.39	18.19	18.25	2,203,585	-0.07(-0.40%)
Nov 18, 2005	18.14	18.40	18.09	18.32	4,978,007	+0.18(+1.02%)
Nov 17, 2005	18.02	18.16	17.95	18.14	3,768,351	+0.17(+0.94%)
Nov 16, 2005	18.01	18.19	17.91	17.97	2,988,437	+0.04(+0.21%)
Nov 15, 2005	17.92	18.01	17.83	17.93	3,665,426	+0.02(+0.12%)
Nov 14, 2005	18.06	18.14	17.87	17.91	3,877,543	-0.23(-1.28%)
Nov 11, 2005	18.15	18.19	17.97	18.14	4,233,034	-0.04(-0.20%)
Nov 10, 2005	18.17	18.25	18.04	18.18	6,979,730	+0.01(+0.06%)
Nov 09, 2005	18.09	18.23	18.06	18.17	4,566,686	+0.08(+0.44%)
Nov 08, 2005	18.00	18.19	17.93	18.09	3,809,369	+0.07(+0.41%)
Nov 07, 2005	18.17	18.27	17.95	18.01	4,099,535	-0.16(-0.87%)
Nov 04, 2005	18.24	18.27	18.15	18.17	4,480,852	+0.00(+0.00%)
Nov 03, 2005	18.27	18.29	18.12	18.17	6,712,352	-0.22(-1.20%)
Nov 02, 2005	18.30	18.39	18.07	18.39	4,608,843	+0.09(+0.52%)
Nov 01, 2005	18.34	18.49	18.21	18.30	4,482,371	-0.13(-0.69%)
Oct 31, 2005	18.18	18.53	18.14	18.43	5,025,101	+0.33(+1.83%)
Oct 28, 2005	17.92	18.12	17.85	18.09	4,161,062	+0.27(+1.51%)
Oct 27, 2005	18.11	18.13	17.74	17.83	4,971,930	-0.19(-1.08%)
Oct 26, 2005	18.15	18.29	17.97	18.02	4,237,211	-0.20(-1.10%)
Oct 25, 2005	18.07	18.42	17.93	18.22	4,888,374	+0.08(+0.46%)
Oct 24, 2005	17.90	18.17	17.82	18.14	3,904,129	+0.32(+1.77%)
Oct 21, 2005	17.58	17.86	17.56	17.82	8,019,805	+0.28(+1.59%)
Oct 20, 2005	17.80	17.91	17.43	17.54	6,879,653	-0.16(-0.92%)
Oct 19, 2005	17.56	17.80	17.27	17.70	6,247,860	+0.16(+0.93%)
Oct 18, 2005	17.80	17.87	17.50	17.54	3,577,693	-0.26(-1.48%)
Oct 17, 2005	17.52	17.85	17.51	17.80	4,860,269	+0.27(+1.53%)
Oct 14, 2005	17.62	17.62	17.44	17.54	4,199,801	+0.01(+0.06%)
Oct 13, 2005	17.74	17.77	17.25	17.53	4,897,300	-0.22(-1.25%)
Oct 12, 2005	18.03	18.14	17.68	17.75	4,934,900	-0.23(-1.29%)
Oct 11, 2005	18.07	18.20	17.95	17.98	3,502,113	-0.09(-0.52%)
Oct 10, 2005	18.32	18.36	18.01	18.07	4,089,090	-0.31(-1.66%)
Oct 07, 2005	18.28	18.50	18.18	18.38	4,534,783	+0.11(+0.61%)
Oct 06, 2005	18.45	18.59	17.99	18.27	5,867,113	-0.11(-0.57%)
Oct 05, 2005	18.81	18.84	18.37	18.37	4,668,661	-0.47(-2.52%)
Oct 04, 2005	18.99	19.13	18.83	18.85	3,980,088	-0.15(-0.78%)
Oct 03, 2005	18.86	19.03	18.83	18.99	2,849,811	+0.16(+0.87%)
Sep 30, 2005	18.96	18.98	18.73	18.83	3,333,293	-0.12(-0.61%)
Sep 29, 2005	18.71	19.02	18.67	18.95	3,704,925	+0.13(+0.67%)
Sep 28, 2005	18.79	18.98	18.68	18.82	3,079,398	+0.03(+0.17%)
Sep 27, 2005	18.86	18.95	18.68	18.79	3,135,418	-0.07(-0.36%)
Sep 26, 2005	18.90	18.95	18.79	18.86	2,809,932	+0.04(+0.20%)
Sep 23, 2005	18.82	18.87	18.57	18.82	3,105,604	+0.11(+0.56%)
Sep 22, 2005	18.67	18.77	18.51	18.72	2,930,708	+0.01(+0.03%)
Sep 21, 2005	19.10	19.20	18.49	18.71	3,891,975	-0.08(-0.45%)
Sep 20, 2005	18.88	19.02	18.78	18.79	3,319,241	-0.09(-0.50%)
Sep 19, 2005	18.89	19.04	18.64	18.89	3,356,461	-0.15(-0.80%)
Sep 16, 2005	18.77	19.07	18.66	19.04	9,868,470	+0.36(+1.92%)
Sep 15, 2005	18.59	18.77	18.57	18.68	2,811,071	+0.16(+0.88%)
Sep 14, 2005	18.48	18.63	18.46	18.52	2,176,620	+0.07(+0.40%)
Sep 13, 2005	18.59	18.60	18.44	18.45	2,822,465	-0.13(-0.71%)
Sep 12, 2005	18.59	18.63	18.46	18.58	2,596,866	-0.11(-0.59%)
Sep 09, 2005	18.43	18.73	18.43	18.69	3,044,647	+0.19(+1.02%)
Sep 08, 2005	18.79	18.79	18.48	18.50	3,408,113	-0.06(-0.34%)
Sep 07, 2005	18.65	18.73	18.42	18.56	3,386,844	-0.15(-0.82%)
Sep 06, 2005	18.61	18.74	18.55	18.72	4,297,219	+0.25(+1.34%)
Sep 02, 2005	18.38	18.59	18.32	18.47	4,460,342	+0.17(+0.95%)

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.