Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	19.62	19.77	19.53	19.67	335,794	+0.04(+0.22%)
Nov 29, 2005	19.69	19.73	19.55	19.63	160,654	+0.10(+0.51%)
Nov 28, 2005	19.89	19.91	19.53	19.53	264,685	-0.61(-3.03%)
Nov 25, 2005	20.06	20.17	20.04	20.14	146,608	+0.12(+0.61%)
Nov 23, 2005	19.95	20.16	19.82	20.01	355,108	-0.07(-0.35%)
Nov 22, 2005	19.92	20.14	19.84	20.08	573,704	+0.31(+1.58%)
Nov 21, 2005	19.53	19.79	19.46	19.77	183,480	+0.42(+2.18%)
Nov 18, 2005	19.32	19.39	19.14	19.35	284,438	+0.01(+0.07%)
Nov 17, 2005	19.50	19.56	19.24	19.34	400,759	+0.06(+0.33%)
Nov 16, 2005	19.02	19.31	18.90	19.27	441,142	+0.44(+2.32%)
Nov 15, 2005	18.83	19.26	18.81	18.84	361,692	+0.00(+0.00%)
Nov 14, 2005	19.00	19.17	18.73	18.84	289,705	+0.11(+0.61%)
Nov 11, 2005	18.59	18.77	18.52	18.72	288,388	+0.17(+0.92%)
Nov 10, 2005	18.91	18.91	18.45	18.55	330,527	-0.56(-2.92%)
Nov 09, 2005	19.17	19.47	19.01	19.11	223,863	-0.18(-0.93%)
Nov 08, 2005	19.06	19.36	19.00	19.29	264,246	+0.16(+0.83%)
Nov 07, 2005	19.28	19.28	19.03	19.13	281,804	-0.26(-1.33%)
Nov 04, 2005	19.76	19.76	19.30	19.39	623,305	-0.48(-2.43%)
Nov 03, 2005	19.75	19.97	19.72	19.87	419,195	+0.28(+1.42%)
Nov 02, 2005	19.19	19.59	19.19	19.59	251,955	+0.42(+2.20%)
Nov 01, 2005	19.00	19.23	18.94	19.17	237,470	+0.06(+0.30%)
Oct 31, 2005	19.17	19.34	18.93	19.11	427,535	+0.23(+1.19%)
Oct 28, 2005	18.64	18.95	18.30	18.89	790,983	+0.35(+1.88%)
Oct 27, 2005	19.09	19.09	18.51	18.54	267,758	-0.40(-2.11%)
Oct 26, 2005	19.03	19.49	18.90	18.94	601,797	-0.11(-0.56%)
Oct 25, 2005	18.84	19.10	18.79	19.05	358,181	+0.41(+2.23%)
Oct 24, 2005	18.05	18.71	18.05	18.63	493,377	+0.53(+2.91%)
Oct 21, 2005	17.85	18.38	17.85	18.10	413,927	+0.16(+0.90%)
Oct 20, 2005	18.64	18.69	17.79	17.94	481,525	-0.74(-3.96%)
Oct 19, 2005	18.23	18.73	17.96	18.68	693,098	+0.30(+1.62%)
Oct 18, 2005	18.96	19.04	18.38	18.38	365,204	-0.77(-4.02%)
Oct 17, 2005	19.23	19.23	19.06	19.15	226,496	+0.25(+1.30%)
Oct 14, 2005	18.70	18.92	18.26	18.91	614,087	+0.33(+1.75%)
Oct 13, 2005	18.86	18.86	18.24	18.58	1,437,553	-0.51(-2.67%)
Oct 12, 2005	19.41	19.54	18.99	19.09	431,485	-0.37(-1.90%)
Oct 11, 2005	19.31	19.54	19.31	19.46	350,280	+0.39(+2.07%)
Oct 10, 2005	19.32	19.32	18.93	19.07	357,742	-0.19(-1.01%)
Oct 07, 2005	19.10	19.30	19.00	19.26	411,293	+0.41(+2.18%)
Oct 06, 2005	18.87	19.25	18.65	18.85	1,069,276	-0.52(-2.69%)
Oct 05, 2005	20.10	20.12	19.33	19.37	999,044	-0.78(-3.89%)
Oct 04, 2005	20.69	20.70	20.16	20.16	445,531	-0.68(-3.26%)
Oct 03, 2005	20.95	20.99	20.73	20.84	654,909	+0.03(+0.12%)
Sep 30, 2005	21.07	21.07	20.77	20.81	605,747	-0.22(-1.06%)
Sep 29, 2005	20.99	21.07	20.85	21.03	403,831	+0.13(+0.64%)
Sep 28, 2005	20.75	20.90	20.52	20.90	492,499	+0.27(+1.29%)
Sep 27, 2005	20.53	20.65	20.44	20.63	430,168	-0.01(-0.04%)
Sep 26, 2005	20.20	20.69	20.17	20.64	310,335	+0.37(+1.81%)
Sep 23, 2005	20.28	20.39	20.22	20.28	734,798	-0.32(-1.54%)
Sep 22, 2005	21.01	21.04	20.32	20.59	688,269	-0.21(-1.00%)
Sep 21, 2005	20.96	20.97	20.75	20.80	758,062	+0.23(+1.12%)
Sep 20, 2005	20.77	20.81	20.50	20.57	631,206	-0.18(-0.86%)
Sep 19, 2005	20.57	20.87	20.57	20.75	307,263	+0.45(+2.23%)
Sep 16, 2005	20.19	20.29	20.17	20.29	199,721	+0.20(+1.00%)
Sep 15, 2005	20.21	20.25	19.93	20.09	278,292	+0.01(+0.06%)
Sep 14, 2005	19.92	20.10	19.88	20.08	285,315	+0.26(+1.32%)
Sep 13, 2005	19.76	20.06	19.76	19.82	270,391	-0.19(-0.97%)
Sep 12, 2005	20.26	20.26	19.93	20.01	293,655	-0.33(-1.63%)
Sep 09, 2005	20.03	20.35	20.03	20.35	194,892	+0.53(+2.67%)
Sep 08, 2005	19.90	19.99	19.80	19.82	567,998	-0.02(-0.08%)
Sep 07, 2005	19.85	20.02	19.75	19.83	343,257	-0.01(-0.07%)
Sep 06, 2005	19.88	19.88	19.59	19.85	202,793	+0.04(+0.22%)
Sep 02, 2005	19.90	19.91	19.71	19.80	400,320	-0.28(-1.42%)

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.