Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	18.36	18.49	18.21	18.26	4,037,342	+0.01(+0.05%)
Nov 29, 2005	18.30	18.70	18.23	18.25	3,777,462	-0.03(-0.16%)
Nov 28, 2005	18.35	18.51	18.04	18.28	3,298,202	-0.12(-0.65%)
Nov 25, 2005	18.38	18.49	18.30	18.40	1,094,304	+0.11(+0.60%)
Nov 23, 2005	18.32	18.60	18.25	18.29	3,334,884	-0.11(-0.60%)
Nov 22, 2005	18.35	18.64	18.25	18.40	4,351,978	+0.03(+0.16%)
Nov 21, 2005	18.32	18.71	18.14	18.37	4,839,782	-0.01(-0.05%)
Nov 18, 2005	18.06	18.50	17.82	18.38	7,867,785	+0.59(+3.32%)
Nov 17, 2005	17.50	17.80	17.37	17.79	5,667,551	+0.42(+2.42%)
Nov 16, 2005	17.76	17.76	17.35	17.37	3,765,713	-0.27(-1.53%)
Nov 15, 2005	17.62	17.87	17.50	17.64	3,679,557	+0.02(+0.11%)
Nov 14, 2005	17.48	17.72	17.45	17.62	2,893,882	+0.13(+0.74%)
Nov 11, 2005	17.70	18.00	17.44	17.49	5,888,495	-0.15(-0.85%)
Nov 10, 2005	17.25	17.77	17.14	17.64	5,346,363	+0.42(+2.44%)
Nov 09, 2005	17.25	17.29	16.97	17.22	4,475,195	+0.00(+0.00%)
Nov 08, 2005	17.25	17.47	17.17	17.22	3,930,973	-0.08(-0.46%)
Nov 07, 2005	17.06	17.36	16.89	17.30	5,188,701	+0.32(+1.88%)
Nov 04, 2005	16.91	17.14	16.78	16.98	4,344,155	+0.02(+0.12%)
Nov 03, 2005	17.04	17.25	16.67	16.96	7,971,083	+0.09(+0.53%)
Nov 02, 2005	16.65	17.02	16.57	16.87	5,205,838	+0.26(+1.57%)
Nov 01, 2005	16.59	16.76	16.50	16.61	5,734,370	-0.05(-0.30%)
Oct 31, 2005	16.37	16.80	16.34	16.66	8,275,541	+0.34(+2.08%)
Oct 28, 2005	16.40	16.46	15.96	16.32	7,143,261	+0.04(+0.25%)
Oct 27, 2005	16.45	16.47	16.04	16.28	9,574,322	-0.12(-0.73%)
Oct 26, 2005	16.42	16.59	16.23	16.40	9,277,684	-0.03(-0.18%)
Oct 25, 2005	16.84	16.97	16.27	16.43	24,461,576	-1.30(-7.33%)
Oct 24, 2005	17.42	17.89	17.24	17.73	7,936,765	+0.37(+2.13%)
Oct 21, 2005	17.64	17.64	17.30	17.36	7,494,194	-0.07(-0.40%)
Oct 20, 2005	17.78	17.83	17.25	17.43	5,926,072	-0.25(-1.41%)
Oct 19, 2005	17.55	17.68	16.81	17.68	7,625,647	+0.06(+0.34%)
Oct 18, 2005	17.81	17.85	17.56	17.62	3,977,343	-0.28(-1.56%)
Oct 17, 2005	17.56	17.97	17.41	17.90	4,391,533	+0.33(+1.88%)
Oct 14, 2005	17.66	17.73	17.37	17.57	3,969,640	-0.09(-0.51%)
Oct 13, 2005	17.53	17.78	17.29	17.66	5,994,014	+0.18(+1.03%)
Oct 12, 2005	17.17	17.57	17.14	17.48	6,902,788	+0.22(+1.27%)
Oct 11, 2005	17.94	17.97	16.97	17.26	13,047,359	-0.69(-3.84%)
Oct 10, 2005	18.05	18.19	17.75	17.95	11,698,387	-0.39(-2.13%)
Oct 07, 2005	18.45	18.70	18.26	18.34	3,678,783	-0.08(-0.43%)
Oct 06, 2005	18.55	18.66	18.19	18.42	6,383,831	-0.18(-0.97%)
Oct 05, 2005	18.96	18.98	18.55	18.60	6,969,178	-0.37(-1.95%)
Oct 04, 2005	19.49	19.65	18.96	18.97	6,414,528	-0.49(-2.52%)
Oct 03, 2005	19.19	19.59	19.13	19.46	7,559,253	+0.35(+1.83%)
Sep 30, 2005	18.88	19.21	18.87	19.11	4,857,128	+0.24(+1.27%)
Sep 29, 2005	18.46	18.90	18.26	18.87	9,764,779	+0.38(+2.06%)
Sep 28, 2005	18.74	19.08	18.48	18.49	7,288,026	-0.27(-1.44%)
Sep 27, 2005	18.97	19.11	18.75	18.76	5,947,310	-0.21(-1.11%)
Sep 26, 2005	18.75	19.12	18.72	18.97	5,796,735	+0.30(+1.61%)
Sep 23, 2005	18.67	18.84	18.36	18.67	4,052,193	+0.12(+0.65%)
Sep 22, 2005	18.55	18.90	18.43	18.55	8,413,295	-0.21(-1.12%)
Sep 21, 2005	19.30	19.30	18.72	18.76	8,588,881	-0.48(-2.49%)
Sep 20, 2005	18.84	19.48	18.84	19.24	10,678,858	+0.41(+2.18%)
Sep 19, 2005	19.05	19.16	18.72	18.83	5,328,648	-0.34(-1.77%)
Sep 16, 2005	19.02	19.22	18.84	19.17	7,560,123	+0.20(+1.05%)
Sep 15, 2005	19.52	19.55	18.90	18.97	9,840,576	-0.50(-2.57%)
Sep 14, 2005	19.59	19.81	19.28	19.47	8,722,300	-0.08(-0.41%)
Sep 13, 2005	19.60	19.62	19.40	19.55	7,321,151	-0.02(-0.10%)
Sep 12, 2005	19.81	19.81	19.45	19.57	8,722,967	-0.24(-1.21%)
Sep 09, 2005	19.87	19.95	19.52	19.81	8,588,185	-0.01(-0.05%)
Sep 08, 2005	20.15	20.28	19.71	19.82	10,873,512	-0.29(-1.44%)
Sep 07, 2005	20.39	20.64	19.93	20.11	22,830,840	-1.69(-7.75%)
Sep 06, 2005	21.65	21.98	21.52	21.80	4,796,482	+0.33(+1.54%)
Sep 02, 2005	21.60	21.63	21.35	21.47	2,275,451	-0.01(-0.05%)

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.