Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	19.14	19.69	18.66	19.66	218,951	+0.83(+4.43%)
Nov 29, 2005	18.23	18.83	18.23	18.82	193,572	+0.68(+3.73%)
Nov 28, 2005	18.17	18.22	17.99	18.14	76,777	-0.24(-1.31%)
Nov 25, 2005	18.39	18.47	18.38	18.39	27,286	-0.08(-0.45%)
Nov 23, 2005	18.70	18.91	18.29	18.47	147,791	-0.03(-0.15%)
Nov 22, 2005	18.58	18.58	17.84	18.50	118,884	-0.06(-0.30%)
Nov 21, 2005	18.36	18.62	18.36	18.55	160,793	+0.15(+0.81%)
Nov 18, 2005	18.60	18.60	18.27	18.40	93,764	-0.08(-0.45%)
Nov 17, 2005	18.30	18.53	18.13	18.49	121,477	+0.31(+1.68%)
Nov 16, 2005	17.97	18.27	17.81	18.18	53,669	+0.14(+0.77%)
Nov 15, 2005	17.77	18.31	17.51	18.04	162,549	+0.13(+0.72%)
Nov 14, 2005	18.35	18.35	17.86	17.91	98,608	-0.62(-3.35%)
Nov 11, 2005	18.24	18.53	18.04	18.53	67,803	+0.29(+1.58%)
Nov 10, 2005	18.27	18.53	17.76	18.25	128,070	-0.14(-0.76%)
Nov 09, 2005	18.35	18.50	18.26	18.39	97,859	+0.14(+0.76%)
Nov 08, 2005	18.46	18.61	17.51	18.25	112,698	-0.28(-1.50%)
Nov 07, 2005	18.91	18.91	18.49	18.53	173,532	+0.11(+0.60%)
Nov 04, 2005	18.59	18.64	18.27	18.41	177,174	-0.18(-0.95%)
Nov 03, 2005	18.22	18.67	18.00	18.59	356,329	+0.50(+2.77%)
Nov 02, 2005	17.51	18.24	17.51	18.09	350,126	+0.77(+4.44%)
Nov 01, 2005	16.39	17.40	16.34	17.32	308,407	+0.83(+5.06%)
Oct 31, 2005	16.27	16.78	15.40	16.49	327,775	+1.53(+10.23%)
Oct 28, 2005	14.69	14.99	14.69	14.96	98,265	+0.26(+1.77%)
Oct 27, 2005	14.75	14.84	14.51	14.70	158,236	+0.06(+0.44%)
Oct 26, 2005	15.07	15.19	14.53	14.63	89,501	-0.35(-2.35%)
Oct 25, 2005	15.12	15.34	14.84	14.98	34,243	-0.18(-1.16%)
Oct 24, 2005	14.46	15.25	14.46	15.16	93,089	+0.68(+4.67%)
Oct 21, 2005	14.11	14.67	14.11	14.48	73,227	+0.32(+2.29%)
Oct 20, 2005	14.45	15.19	14.06	14.16	99,884	-0.33(-2.30%)
Oct 19, 2005	14.58	14.70	14.18	14.49	98,346	-0.15(-1.01%)
Oct 18, 2005	15.04	15.15	14.60	14.64	116,241	-0.44(-2.89%)
Oct 17, 2005	14.73	15.12	14.73	15.08	48,794	+0.30(+2.01%)
Oct 14, 2005	14.52	14.78	14.37	14.78	45,348	+0.36(+2.51%)
Oct 13, 2005	14.68	14.72	14.23	14.42	171,152	-0.39(-2.63%)
Oct 12, 2005	14.86	14.99	14.70	14.81	163,401	-0.07(-0.50%)
Oct 11, 2005	14.91	15.38	14.87	14.88	74,875	-0.02(-0.12%)
Oct 10, 2005	15.61	15.76	14.88	14.90	67,273	-0.60(-3.89%)
Oct 07, 2005	14.91	15.63	14.80	15.50	303,184	+0.59(+3.98%)
Oct 06, 2005	15.17	15.54	14.84	14.91	254,140	-0.25(-1.65%)
Oct 05, 2005	15.39	15.39	15.04	15.16	162,480	-0.23(-1.51%)
Oct 04, 2005	15.59	15.59	14.95	15.39	242,266	-0.22(-1.43%)
Oct 03, 2005	16.19	16.29	15.55	15.61	182,101	-0.58(-3.61%)
Sep 30, 2005	16.30	16.52	16.20	16.20	198,893	-0.20(-1.24%)
Sep 29, 2005	16.93	16.94	16.33	16.40	117,163	-0.56(-3.28%)
Sep 28, 2005	16.74	17.04	16.74	16.96	113,276	+0.19(+1.11%)
Sep 27, 2005	16.69	16.86	16.44	16.77	65,479	+0.08(+0.50%)
Sep 26, 2005	16.49	16.83	16.49	16.69	70,509	+0.18(+1.07%)
Sep 23, 2005	16.51	16.55	16.05	16.51	72,181	+0.16(+0.96%)
Sep 22, 2005	16.36	16.36	15.90	16.36	117,275	+0.42(+2.62%)
Sep 21, 2005	15.56	16.04	15.56	15.94	124,904	+0.31(+1.96%)
Sep 20, 2005	16.62	16.84	15.62	15.63	215,797	-1.20(-7.11%)
Sep 19, 2005	16.88	16.93	16.58	16.83	105,399	-0.05(-0.27%)
Sep 16, 2005	16.58	16.87	16.49	16.87	150,690	+0.27(+1.62%)
Sep 15, 2005	16.66	16.87	16.36	16.61	159,146	-0.06(-0.33%)
Sep 14, 2005	16.66	16.83	16.61	16.66	140,209	-0.10(-0.61%)
Sep 13, 2005	16.74	17.03	16.58	16.76	137,229	-0.06(-0.39%)
Sep 12, 2005	16.83	17.06	16.58	16.83	156,687	+0.06(+0.33%)
Sep 09, 2005	16.46	16.82	16.25	16.77	88,164	+0.31(+1.86%)
Sep 08, 2005	16.46	16.78	16.29	16.47	172,546	-0.06(-0.34%)
Sep 07, 2005	16.38	16.68	16.27	16.52	189,533	+0.45(+2.83%)
Sep 06, 2005	16.46	16.50	15.88	16.07	106,693	-0.14(-0.86%)
Sep 02, 2005	16.18	16.40	15.90	16.21	206,056	+0.15(+0.92%)

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.