Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	17.12	17.20	16.58	16.63	151,957	-0.34(-2.02%)
Nov 29, 2005	17.27	17.33	16.95	16.98	124,730	-0.20(-1.17%)
Nov 28, 2005	17.56	17.58	17.17	17.18	166,490	-0.28(-1.62%)
Nov 25, 2005	17.61	17.61	17.39	17.46	38,817	-0.15(-0.83%)
Nov 23, 2005	17.42	17.68	17.34	17.61	83,521	+0.11(+0.65%)
Nov 22, 2005	17.31	17.58	17.21	17.49	103,205	+0.10(+0.56%)
Nov 21, 2005	17.45	17.46	17.25	17.39	79,658	-0.01(-0.06%)
Nov 18, 2005	17.29	17.41	17.07	17.41	82,417	+0.28(+1.65%)
Nov 17, 2005	16.93	17.21	16.91	17.12	69,171	+0.24(+1.42%)
Nov 16, 2005	16.84	17.03	16.81	16.88	96,951	+0.15(+0.88%)
Nov 15, 2005	17.30	17.50	16.74	16.74	181,576	-0.60(-3.48%)
Nov 14, 2005	17.29	17.46	17.17	17.34	126,569	+0.14(+0.79%)
Nov 11, 2005	17.26	17.32	17.07	17.20	103,757	-0.08(-0.47%)
Nov 10, 2005	16.88	17.33	16.83	17.29	165,019	+0.41(+2.42%)
Nov 09, 2005	16.87	16.89	16.76	16.88	169,802	+0.01(+0.06%)
Nov 08, 2005	16.81	16.92	16.59	16.87	67,148	-0.05(-0.32%)
Nov 07, 2005	16.90	17.08	16.79	16.92	58,317	+0.05(+0.29%)
Nov 04, 2005	16.93	16.93	16.63	16.87	69,171	+0.01(+0.06%)
Nov 03, 2005	16.79	17.07	16.78	16.86	175,137	+0.20(+1.17%)
Nov 02, 2005	16.31	16.67	16.31	16.67	196,661	+0.36(+2.20%)
Nov 01, 2005	16.45	16.48	16.07	16.31	178,080	-0.26(-1.57%)
Oct 31, 2005	16.64	16.65	16.33	16.57	186,543	-0.08(-0.46%)
Oct 28, 2005	16.33	16.75	16.33	16.64	106,149	+0.39(+2.41%)
Oct 27, 2005	16.62	16.62	16.19	16.25	106,701	-0.42(-2.54%)
Oct 26, 2005	16.76	16.85	16.58	16.68	57,397	-0.20(-1.19%)
Oct 25, 2005	16.80	16.94	16.69	16.88	73,587	-0.03(-0.19%)
Oct 24, 2005	16.68	16.96	16.68	16.91	139,263	+0.34(+2.03%)
Oct 21, 2005	16.68	16.75	16.41	16.57	128,041	-0.07(-0.39%)
Oct 20, 2005	16.80	16.88	16.46	16.64	111,852	-0.16(-0.97%)
Oct 19, 2005	16.43	16.92	16.32	16.80	186,911	+0.29(+1.74%)
Oct 18, 2005	16.55	16.58	16.38	16.51	123,258	+0.02(+0.10%)
Oct 17, 2005	16.65	16.67	16.35	16.50	115,899	-0.15(-0.91%)
Oct 14, 2005	16.26	16.66	16.26	16.65	212,298	+0.52(+3.24%)
Oct 13, 2005	16.06	16.18	15.80	16.13	239,342	-0.01(-0.03%)
Oct 12, 2005	16.43	16.48	16.05	16.13	197,765	-0.35(-2.11%)
Oct 11, 2005	16.74	16.77	16.40	16.48	202,548	-0.43(-2.54%)
Oct 10, 2005	17.59	17.59	16.85	16.91	222,601	-0.16(-0.95%)
Oct 07, 2005	17.16	17.20	16.87	17.07	106,701	-0.01(-0.03%)
Oct 06, 2005	17.14	17.31	16.86	17.08	148,094	-0.07(-0.41%)
Oct 05, 2005	17.40	17.43	17.15	17.15	199,053	-0.25(-1.44%)
Oct 04, 2005	17.83	17.83	17.30	17.40	87,016	-0.45(-2.50%)
Oct 03, 2005	17.83	17.96	17.71	17.85	136,504	+0.04(+0.21%)
Sep 30, 2005	17.67	17.81	17.55	17.81	124,914	+0.19(+1.08%)
Sep 29, 2005	17.00	17.62	16.86	17.62	101,550	+0.62(+3.65%)
Sep 28, 2005	17.32	17.32	16.95	17.00	239,894	-0.29(-1.67%)
Sep 27, 2005	17.42	17.43	17.23	17.29	307,778	-0.05(-0.31%)
Sep 26, 2005	17.26	17.40	17.25	17.34	81,313	+0.07(+0.41%)
Sep 23, 2005	17.27	17.39	16.95	17.27	69,171	+0.00(+0.00%)
Sep 22, 2005	17.13	17.44	16.89	17.27	186,175	+0.09(+0.54%)
Sep 21, 2005	17.41	17.41	17.12	17.18	215,794	-0.30(-1.74%)
Sep 20, 2005	17.68	17.79	17.39	17.48	137,424	-0.20(-1.11%)
Sep 19, 2005	17.97	18.05	17.67	17.68	121,970	-0.34(-1.87%)
Sep 16, 2005	18.09	18.16	17.95	18.01	278,159	+0.03(+0.18%)
Sep 15, 2005	18.21	18.21	17.97	17.98	179,184	-0.29(-1.58%)
Sep 14, 2005	18.58	18.61	18.22	18.27	99,710	-0.32(-1.70%)
Sep 13, 2005	18.65	18.65	18.46	18.58	156,372	-0.20(-1.07%)
Sep 12, 2005	18.69	18.79	18.59	18.79	94,743	+0.10(+0.52%)
Sep 09, 2005	18.49	18.69	18.47	18.69	80,577	+0.26(+1.42%)
Sep 08, 2005	18.48	18.50	18.32	18.43	76,162	-0.09(-0.50%)
Sep 07, 2005	18.45	18.55	18.36	18.52	51,694	+0.01(+0.06%)
Sep 06, 2005	18.42	18.58	18.42	18.51	160,603	+0.08(+0.44%)
Sep 02, 2005	18.55	18.58	18.34	18.43	226,280	-0.20(-1.05%)

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.