Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	18.45	18.45	18.45	18.45	1,948	+0.15(+0.81%)
Nov 29, 2005	18.36	18.39	18.30	18.30	10,117	-0.05(-0.29%)
Nov 28, 2005	18.10	18.36	18.10	18.36	20,911	+0.03(+0.18%)
Nov 25, 2005	18.28	18.32	18.28	18.32	3,420	+0.09(+0.52%)
Nov 23, 2005	18.10	18.23	18.10	18.23	7,495	+0.13(+0.74%)
Nov 22, 2005	17.90	18.10	17.84	18.10	13,277	+0.17(+0.97%)
Nov 21, 2005	17.24	17.95	17.24	17.92	13,317	+0.52(+3.01%)
Nov 18, 2005	17.62	17.62	17.16	17.40	20,647	-0.01(-0.04%)
Nov 17, 2005	17.50	17.50	17.19	17.40	16,279	+0.12(+0.70%)
Nov 16, 2005	17.63	17.65	17.20	17.28	25,217	-0.30(-1.72%)
Nov 15, 2005	17.50	17.67	17.50	17.59	28,922	+0.10(+0.58%)
Nov 14, 2005	17.17	17.48	17.17	17.48	32,091	+0.31(+1.80%)
Nov 11, 2005	16.85	17.18	16.85	17.18	10,226	+0.15(+0.91%)
Nov 10, 2005	16.91	17.10	16.81	17.02	32,285	+0.13(+0.75%)
Nov 09, 2005	17.04	17.28	16.88	16.89	16,738	-0.02(-0.12%)
Nov 08, 2005	17.05	17.20	16.91	16.91	5,957	-0.30(-1.75%)
Nov 07, 2005	17.27	17.34	17.08	17.22	17,175	-0.05(-0.31%)
Nov 04, 2005	17.34	17.34	17.22	17.27	8,021	-0.17(-1.00%)
Nov 03, 2005	17.30	17.45	17.30	17.44	15,329	-0.01(-0.04%)
Nov 02, 2005	17.44	17.45	17.25	17.45	12,610	+0.09(+0.50%)
Nov 01, 2005	17.59	17.65	17.19	17.36	12,334	-0.39(-2.19%)
Oct 31, 2005	17.71	17.75	17.55	17.75	14,451	+0.30(+1.69%)
Oct 28, 2005	17.38	17.59	17.19	17.46	29,549	+0.11(+0.62%)
Oct 27, 2005	17.75	17.75	17.35	17.35	8,374	-0.62(-3.44%)
Oct 26, 2005	18.71	18.71	17.91	17.97	6,629	-0.22(-1.22%)
Oct 25, 2005	18.77	18.77	18.19	18.19	13,247	-0.40(-2.17%)
Oct 24, 2005	18.60	18.63	18.50	18.59	83,558	-0.22(-1.18%)
Oct 21, 2005	18.10	18.81	18.10	18.81	5,303	+0.46(+2.52%)
Oct 20, 2005	17.81	18.35	17.81	18.35	9,053	+0.57(+3.21%)
Oct 19, 2005	17.45	17.78	17.45	17.78	2,425	+0.33(+1.88%)
Oct 18, 2005	17.62	17.62	17.45	17.45	7,660	-0.02(-0.12%)
Oct 17, 2005	17.61	17.73	17.45	17.47	11,494	-0.52(-2.91%)
Oct 14, 2005	17.87	18.00	17.69	18.00	2,157	+0.44(+2.52%)
Oct 13, 2005	17.40	17.76	17.40	17.55	4,535	+0.07(+0.38%)
Oct 12, 2005	17.46	17.55	17.45	17.48	6,118	-0.13(-0.76%)
Oct 11, 2005	17.95	18.08	17.59	17.62	15,324	-0.16(-0.91%)
Oct 10, 2005	17.66	17.98	17.62	17.78	15,661	+0.11(+0.65%)
Oct 07, 2005	17.71	17.75	17.64	17.67	1,974	+0.18(+1.04%)
Oct 06, 2005	17.63	17.72	17.45	17.48	17,991	-0.05(-0.31%)
Oct 05, 2005	18.31	18.43	17.34	17.54	23,648	-0.99(-5.36%)
Oct 04, 2005	18.27	18.63	18.27	18.53	9,506	-0.01(-0.07%)
Oct 03, 2005	18.65	18.71	18.51	18.55	8,685	-0.28(-1.50%)
Sep 30, 2005	18.83	18.83	18.64	18.83	2,537	+0.21(+1.15%)
Sep 29, 2005	18.51	18.61	18.23	18.61	5,656	+0.37(+2.02%)
Sep 28, 2005	18.97	18.97	18.07	18.24	13,448	-0.47(-2.51%)
Sep 27, 2005	19.10	19.10	18.55	18.71	15,424	-0.64(-3.29%)
Sep 26, 2005	19.32	19.49	19.32	19.35	1,489	-0.08(-0.41%)
Sep 23, 2005	19.43	19.43	19.10	19.43	3,252	+0.28(+1.44%)
Sep 22, 2005	19.14	19.28	18.98	19.16	7,176	+0.26(+1.35%)
Sep 21, 2005	19.32	19.40	18.90	18.90	7,188	-0.64(-3.30%)
Sep 20, 2005	19.26	19.67	19.26	19.55	16,075	-0.05(-0.27%)
Sep 19, 2005	19.70	19.70	19.50	19.60	1,960	+0.05(+0.27%)
Sep 16, 2005	19.13	19.55	19.09	19.55	33,794	+0.57(+3.01%)
Sep 15, 2005	18.83	19.09	18.76	18.98	69,006	+0.14(+0.75%)
Sep 14, 2005	19.26	19.39	18.73	18.83	5,959	-0.46(-2.40%)
Sep 13, 2005	19.42	19.54	19.30	19.30	3,524	-0.32(-1.61%)
Sep 12, 2005	19.61	19.61	19.60	19.61	3,128	-0.19(-0.95%)
Sep 09, 2005	19.73	19.80	19.54	19.80	5,037	+0.13(+0.65%)
Sep 08, 2005	19.84	19.84	19.49	19.67	6,117	-0.40(-1.97%)
Sep 07, 2005	20.03	20.14	19.95	20.07	6,690	+0.13(+0.67%)
Sep 06, 2005	19.72	20.08	19.72	19.93	4,962	+0.05(+0.24%)
Sep 02, 2005	19.39	19.89	19.39	19.89	6,561	+0.27(+1.37%)

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.