Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	16.30	16.43	16.06	16.30	194,320	+0.00(+0.00%)
Nov 29, 2005	15.79	16.36	15.77	16.30	233,524	+0.63(+4.04%)
Nov 28, 2005	16.30	16.30	15.62	15.67	144,008	-0.66(-4.03%)
Nov 25, 2005	16.06	16.39	16.04	16.32	29,533	+0.29(+1.78%)
Nov 23, 2005	16.32	16.35	15.98	16.04	134,861	-0.29(-1.78%)
Nov 22, 2005	16.89	16.89	16.32	16.33	158,514	-0.58(-3.44%)
Nov 21, 2005	16.48	16.97	16.43	16.91	128,719	+0.40(+2.44%)
Nov 18, 2005	16.11	16.57	16.11	16.51	236,398	+0.43(+2.70%)
Nov 17, 2005	15.69	16.12	15.69	16.07	170,275	+0.34(+2.14%)
Nov 16, 2005	16.04	16.10	15.64	15.74	263,710	-0.27(-1.69%)
Nov 15, 2005	16.73	16.73	15.99	16.01	273,642	-0.80(-4.77%)
Nov 14, 2005	16.84	17.03	16.69	16.81	159,690	-0.07(-0.39%)
Nov 11, 2005	16.53	17.12	16.53	16.88	206,865	+0.30(+1.78%)
Nov 10, 2005	16.10	16.63	16.01	16.58	208,956	+0.38(+2.36%)
Nov 09, 2005	15.94	16.26	15.74	16.20	371,782	+0.26(+1.63%)
Nov 08, 2005	16.53	16.53	15.81	15.94	416,867	-0.64(-3.85%)
Nov 07, 2005	16.46	16.72	16.43	16.57	211,177	+0.11(+0.68%)
Nov 04, 2005	16.68	16.68	16.20	16.46	183,865	-0.20(-1.22%)
Nov 03, 2005	16.68	16.94	16.59	16.67	186,610	+0.09(+0.52%)
Nov 02, 2005	16.31	16.62	16.27	16.58	198,763	+0.26(+1.59%)
Nov 01, 2005	16.72	16.73	16.23	16.32	194,842	-0.49(-2.91%)
Oct 31, 2005	16.51	16.88	16.51	16.81	175,371	+0.32(+1.92%)
Oct 28, 2005	16.10	16.52	15.97	16.49	254,302	+0.50(+3.13%)
Oct 27, 2005	16.53	16.53	15.93	15.99	216,274	-0.54(-3.24%)
Oct 26, 2005	16.99	17.01	16.38	16.53	247,768	-0.50(-2.94%)
Oct 25, 2005	17.14	17.31	16.75	17.03	216,012	-0.16(-0.92%)
Oct 24, 2005	16.99	17.21	16.88	17.19	264,887	+0.28(+1.66%)
Oct 21, 2005	16.66	17.09	16.53	16.91	227,382	+0.35(+2.13%)
Oct 20, 2005	16.99	16.99	16.29	16.55	262,534	-0.48(-2.84%)
Oct 19, 2005	16.31	17.09	16.19	17.04	315,852	+0.60(+3.66%)
Oct 18, 2005	16.99	16.99	16.40	16.44	276,909	-0.65(-3.79%)
Oct 17, 2005	17.45	17.45	16.85	17.09	217,973	-0.44(-2.50%)
Oct 14, 2005	17.28	17.57	16.96	17.52	279,000	+0.26(+1.48%)
Oct 13, 2005	16.91	17.27	16.57	17.27	374,004	+0.28(+1.65%)
Oct 12, 2005	17.29	17.60	16.78	16.99	569,370	+0.10(+0.60%)
Oct 11, 2005	16.98	17.19	16.86	16.89	246,983	-0.09(-0.54%)
Oct 10, 2005	16.84	17.09	16.68	16.98	286,841	-0.02(-0.09%)
Oct 07, 2005	16.37	17.19	16.37	16.99	224,507	+0.62(+3.77%)
Oct 06, 2005	16.30	16.73	15.93	16.38	384,066	-0.14(-0.83%)
Oct 05, 2005	17.04	17.15	16.51	16.51	214,836	-0.73(-4.23%)
Oct 04, 2005	17.08	17.52	17.08	17.24	415,429	+0.22(+1.29%)
Oct 03, 2005	16.84	17.52	16.84	17.02	712,463	-1.28(-7.00%)
Sep 30, 2005	18.29	18.36	18.06	18.30	89,646	+0.02(+0.08%)
Sep 29, 2005	17.84	18.34	17.63	18.29	89,123	+0.48(+2.72%)
Sep 28, 2005	17.89	18.17	17.59	17.80	153,417	-0.08(-0.43%)
Sep 27, 2005	17.88	18.10	17.56	17.88	199,678	+0.00(+0.00%)
Sep 26, 2005	17.71	17.89	17.57	17.88	128,327	+0.30(+1.68%)
Sep 23, 2005	17.44	17.70	17.13	17.59	82,850	+0.39(+2.28%)
Sep 22, 2005	16.84	17.25	16.71	17.19	199,286	+0.23(+1.35%)
Sep 21, 2005	17.45	17.45	16.91	16.96	157,468	-0.55(-3.12%)
Sep 20, 2005	17.86	18.01	17.42	17.51	131,202	-0.28(-1.55%)
Sep 19, 2005	17.98	18.09	17.61	17.78	128,588	-0.28(-1.53%)
Sep 16, 2005	17.60	18.24	17.59	18.06	367,601	+0.53(+3.00%)
Sep 15, 2005	17.85	17.95	17.38	17.53	206,473	-0.32(-1.80%)
Sep 14, 2005	18.11	18.14	17.67	17.86	107,157	-0.21(-1.16%)
Sep 13, 2005	18.37	18.37	17.91	18.06	132,639	-0.42(-2.26%)
Sep 12, 2005	18.41	18.61	18.11	18.48	135,122	+0.08(+0.42%)
Sep 09, 2005	18.42	18.44	17.88	18.41	204,251	+0.00(+0.00%)
Sep 08, 2005	19.14	19.14	18.14	18.41	251,949	-0.74(-3.86%)
Sep 07, 2005	18.88	19.16	18.75	19.15	199,939	+0.31(+1.65%)
Sep 06, 2005	18.26	19.03	18.24	18.83	237,967	+0.64(+3.50%)
Sep 02, 2005	18.62	18.62	18.00	18.20	139,304	-0.42(-2.27%)

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.