Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	18.13	18.26	18.08	18.10	5,739,314	-0.09(-0.47%)
Nov 29, 2005	18.32	18.33	18.14	18.19	348,166	-0.01(-0.06%)
Nov 28, 2005	18.51	18.51	18.14	18.20	155,717	-0.43(-2.29%)
Nov 25, 2005	18.64	18.69	18.61	18.62	22,762	-0.01(-0.05%)
Nov 23, 2005	18.62	18.74	18.51	18.63	185,723	-0.09(-0.50%)
Nov 22, 2005	18.54	18.74	18.50	18.73	121,056	+0.30(+1.61%)
Nov 21, 2005	18.25	18.43	18.24	18.43	288,672	+0.36(+1.99%)
Nov 18, 2005	18.08	18.21	17.93	18.07	159,856	+0.08(+0.42%)
Nov 17, 2005	18.15	18.16	17.91	17.99	219,350	+0.08(+0.43%)
Nov 16, 2005	17.63	17.92	17.57	17.92	788,418	+0.27(+1.53%)
Nov 15, 2005	17.66	17.94	17.58	17.65	146,923	+0.03(+0.20%)
Nov 14, 2005	17.66	17.75	17.57	17.61	103,467	+0.13(+0.74%)
Nov 11, 2005	17.41	17.52	17.39	17.48	247,286	+0.05(+0.29%)
Nov 10, 2005	17.78	17.78	17.34	17.43	573,207	-0.54(-2.99%)
Nov 09, 2005	18.07	18.21	17.86	17.97	296,432	-0.10(-0.54%)
Nov 08, 2005	17.88	18.10	17.83	18.07	247,803	+0.12(+0.66%)
Nov 07, 2005	18.08	18.08	17.90	17.95	750,135	-0.28(-1.56%)
Nov 04, 2005	18.58	18.61	18.15	18.23	228,662	-0.37(-1.99%)
Nov 03, 2005	18.37	18.65	18.37	18.60	327,990	+0.34(+1.84%)
Nov 02, 2005	17.95	18.27	17.92	18.27	170,203	+0.35(+1.94%)
Nov 01, 2005	17.84	17.97	17.78	17.92	106,571	+0.04(+0.24%)
Oct 31, 2005	17.97	18.00	17.74	17.88	217,798	+0.19(+1.06%)
Oct 28, 2005	17.60	17.78	17.27	17.69	131,920	+0.30(+1.73%)
Oct 27, 2005	17.86	17.86	17.39	17.39	236,422	-0.30(-1.72%)
Oct 26, 2005	17.79	18.12	17.69	17.69	139,680	-0.10(-0.58%)
Oct 25, 2005	17.69	17.82	17.51	17.79	270,566	+0.29(+1.68%)
Oct 24, 2005	17.09	17.50	17.09	17.50	190,896	+0.44(+2.58%)
Oct 21, 2005	16.91	17.21	16.90	17.06	917,235	+0.12(+0.70%)
Oct 20, 2005	17.56	17.56	16.82	16.94	376,619	-0.64(-3.66%)
Oct 19, 2005	17.22	17.58	17.01	17.58	605,799	+0.22(+1.27%)
Oct 18, 2005	17.76	17.81	17.35	17.36	343,510	-0.68(-3.78%)
Oct 17, 2005	18.15	18.16	17.94	18.05	94,672	+0.23(+1.31%)
Oct 14, 2005	17.58	17.83	17.40	17.81	329,542	+0.17(+0.95%)
Oct 13, 2005	17.81	17.83	17.41	17.64	360,582	-0.49(-2.70%)
Oct 12, 2005	18.38	18.40	18.01	18.13	660,636	-0.24(-1.28%)
Oct 11, 2005	18.21	18.43	18.16	18.37	210,038	+0.30(+1.68%)
Oct 10, 2005	18.31	18.31	17.99	18.07	309,366	-0.15(-0.85%)
Oct 07, 2005	18.14	18.29	18.09	18.22	185,723	+0.24(+1.36%)
Oct 06, 2005	17.77	18.29	17.81	17.98	638,908	-0.30(-1.62%)
Oct 05, 2005	18.87	18.93	18.27	18.27	457,324	-0.74(-3.87%)
Oct 04, 2005	19.45	19.45	18.95	19.01	325,403	-0.54(-2.78%)
Oct 03, 2005	19.68	19.74	19.55	19.55	275,222	-0.13(-0.65%)
Sep 30, 2005	19.82	19.86	19.66	19.68	190,896	-0.26(-1.32%)
Sep 29, 2005	19.89	19.95	19.76	19.94	159,856	+0.11(+0.57%)
Sep 28, 2005	19.66	19.86	19.57	19.83	192,965	+0.20(+1.00%)
Sep 27, 2005	19.60	19.64	19.47	19.63	107,088	-0.02(-0.08%)
Sep 26, 2005	19.30	19.65	19.25	19.65	196,587	+0.25(+1.28%)
Sep 23, 2005	19.40	19.49	19.33	19.40	278,843	-0.32(-1.61%)
Sep 22, 2005	19.98	19.99	19.44	19.72	450,598	-0.10(-0.52%)
Sep 21, 2005	19.89	19.94	19.76	19.82	336,267	+0.24(+1.22%)
Sep 20, 2005	19.77	19.78	19.53	19.58	5,951,422	-0.11(-0.54%)
Sep 19, 2005	19.25	19.79	19.25	19.69	237,974	+0.33(+1.71%)
Sep 16, 2005	19.25	19.36	19.25	19.36	184,688	+0.25(+1.29%)
Sep 15, 2005	19.27	19.27	18.96	19.11	270,566	+0.03(+0.16%)
Sep 14, 2005	19.02	19.12	18.97	19.08	150,544	+0.18(+0.97%)
Sep 13, 2005	18.94	19.02	18.89	18.89	176,928	-0.17(-0.88%)
Sep 12, 2005	19.29	19.29	19.01	19.06	983,453	-0.33(-1.71%)
Sep 09, 2005	19.16	19.40	19.13	19.40	291,259	+0.42(+2.20%)
Sep 08, 2005	18.97	19.11	18.93	18.98	85,877	-0.01(-0.06%)
Sep 07, 2005	19.01	19.13	18.91	18.99	243,147	-0.08(-0.43%)
Sep 06, 2005	19.05	19.08	18.87	19.07	5,876,926	+0.06(+0.32%)
Sep 02, 2005	19.03	19.10	18.95	19.01	419,041	-0.20(-1.07%)

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.