Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	17.52	17.68	17.43	17.50	333,654	-0.05(-0.30%)
Nov 29, 2005	17.55	17.81	17.55	17.55	198,036	-0.03(-0.15%)
Nov 28, 2005	17.84	17.91	17.57	17.57	326,213	-0.28(-1.59%)
Nov 25, 2005	17.70	17.87	17.69	17.86	159,765	+0.17(+0.97%)
Nov 23, 2005	17.61	17.76	17.51	17.69	343,830	+0.05(+0.30%)
Nov 22, 2005	17.48	17.66	17.48	17.63	747,648	+0.01(+0.04%)
Nov 21, 2005	17.42	17.65	17.42	17.63	586,971	+0.24(+1.36%)
Nov 18, 2005	17.32	17.46	17.24	17.39	594,716	+0.16(+0.92%)
Nov 17, 2005	17.32	17.46	17.15	17.23	698,290	-0.09(-0.49%)
Nov 16, 2005	17.36	17.39	17.22	17.32	620,382	-0.05(-0.27%)
Nov 15, 2005	17.43	17.44	17.29	17.36	807,484	-0.10(-0.57%)
Nov 14, 2005	17.35	17.46	17.19	17.46	817,355	+0.20(+1.14%)
Nov 11, 2005	17.28	17.32	17.12	17.26	797,460	+0.01(+0.08%)
Nov 10, 2005	17.34	17.38	17.12	17.25	595,931	-0.08(-0.46%)
Nov 09, 2005	17.17	17.40	17.02	17.33	746,585	+0.20(+1.19%)
Nov 08, 2005	17.32	17.40	17.09	17.13	351,423	-0.18(-1.03%)
Nov 07, 2005	17.40	17.57	17.23	17.30	488,864	-0.09(-0.53%)
Nov 04, 2005	17.43	17.58	17.36	17.40	629,342	-0.03(-0.19%)
Nov 03, 2005	17.38	17.65	17.37	17.43	591,375	+0.07(+0.42%)
Nov 02, 2005	17.15	17.36	17.09	17.36	378,911	+0.22(+1.27%)
Nov 01, 2005	17.30	17.30	17.07	17.14	400,628	-0.18(-1.03%)
Oct 31, 2005	17.27	17.42	17.22	17.32	453,175	+0.08(+0.46%)
Oct 28, 2005	17.07	17.28	17.07	17.24	443,455	+0.19(+1.12%)
Oct 27, 2005	17.25	17.25	17.03	17.05	596,387	-0.12(-0.69%)
Oct 26, 2005	17.30	17.30	17.06	17.17	754,937	-0.17(-0.99%)
Oct 25, 2005	17.25	17.46	17.19	17.34	637,999	+0.09(+0.50%)
Oct 24, 2005	16.98	17.32	16.96	17.25	498,887	+0.27(+1.59%)
Oct 21, 2005	17.14	17.22	16.96	16.98	555,838	-0.16(-0.92%)
Oct 20, 2005	17.24	17.41	16.96	17.14	358,713	-0.14(-0.84%)
Oct 19, 2005	17.04	17.31	16.82	17.28	671,865	+0.24(+1.39%)
Oct 18, 2005	17.34	17.40	17.05	17.05	388,327	-0.31(-1.78%)
Oct 17, 2005	17.26	17.43	17.13	17.36	491,446	+0.10(+0.57%)
Oct 14, 2005	17.36	17.36	17.07	17.26	501,621	+0.00(+0.00%)
Oct 13, 2005	17.53	17.58	16.46	17.26	888,278	-0.34(-1.91%)
Oct 12, 2005	17.79	17.90	17.42	17.59	631,165	-0.18(-1.04%)
Oct 11, 2005	18.03	18.08	17.71	17.78	764,809	-0.25(-1.39%)
Oct 10, 2005	18.46	18.48	18.01	18.03	452,112	-0.43(-2.32%)
Oct 07, 2005	18.19	18.51	18.19	18.46	654,097	+0.36(+2.00%)
Oct 06, 2005	18.29	18.67	17.97	18.09	1,527,644	-0.19(-1.04%)
Oct 05, 2005	18.60	18.70	18.29	18.29	568,291	-0.30(-1.63%)
Oct 04, 2005	18.69	18.85	18.58	18.59	394,857	-0.09(-0.46%)
Oct 03, 2005	18.61	18.73	18.61	18.67	560,394	+0.07(+0.39%)
Sep 30, 2005	18.79	18.85	18.60	18.60	519,238	-0.18(-0.98%)
Sep 29, 2005	18.69	18.81	18.50	18.79	403,362	+0.09(+0.49%)
Sep 28, 2005	18.84	18.90	18.65	18.69	269,870	-0.13(-0.66%)
Sep 27, 2005	18.82	18.96	18.76	18.82	234,484	+0.00(+0.00%)
Sep 26, 2005	18.75	18.85	18.58	18.82	348,689	+0.07(+0.39%)
Sep 23, 2005	18.75	18.79	18.56	18.75	348,537	+0.16(+0.85%)
Sep 22, 2005	18.90	18.92	18.54	18.59	473,373	-0.25(-1.33%)
Sep 21, 2005	19.07	19.18	18.77	18.84	375,722	-0.22(-1.17%)
Sep 20, 2005	19.10	19.15	18.98	19.06	328,643	-0.03(-0.17%)
Sep 19, 2005	19.19	19.31	19.10	19.10	202,744	-0.16(-0.82%)
Sep 16, 2005	19.23	19.29	19.11	19.25	525,160	+0.13(+0.65%)
Sep 15, 2005	19.14	19.25	19.08	19.13	734,131	+0.00(+0.00%)
Sep 14, 2005	19.15	19.22	19.04	19.13	552,800	-0.03(-0.14%)
Sep 13, 2005	19.38	19.39	19.14	19.15	350,208	-0.18(-0.95%)
Sep 12, 2005	19.44	19.44	19.21	19.34	441,785	-0.10(-0.51%)
Sep 09, 2005	19.39	19.52	19.37	19.44	539,132	+0.05(+0.27%)
Sep 08, 2005	19.50	19.50	19.33	19.39	519,086	-0.10(-0.51%)
Sep 07, 2005	19.52	19.58	19.39	19.48	425,231	+0.01(+0.07%)
Sep 06, 2005	19.44	19.58	19.38	19.47	318,012	+0.13(+0.65%)
Sep 02, 2005	19.46	19.46	19.25	19.35	381,341	-0.12(-0.61%)

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.