Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	26.02	26.21	25.43	25.59	143,339	-0.50(-1.91%)
Nov 29, 2005	26.11	26.11	25.89	26.09	65,653	+0.12(+0.46%)
Nov 28, 2005	26.06	26.41	25.69	25.97	156,565	-0.13(-0.51%)
Nov 25, 2005	26.37	26.37	26.11	26.11	21,359	-0.07(-0.25%)
Nov 23, 2005	26.14	26.54	26.01	26.17	74,542	-0.11(-0.43%)
Nov 22, 2005	26.14	26.33	25.97	26.29	84,188	+0.05(+0.18%)
Nov 21, 2005	25.91	26.24	25.73	26.24	172,654	+0.33(+1.28%)
Nov 18, 2005	25.93	25.93	25.57	25.91	162,502	+0.21(+0.80%)
Nov 17, 2005	25.43	25.83	25.18	25.70	132,938	+0.37(+1.44%)
Nov 16, 2005	25.49	25.49	25.12	25.33	145,933	-0.17(-0.68%)
Nov 15, 2005	25.81	25.81	25.33	25.51	241,268	-0.14(-0.54%)
Nov 14, 2005	25.67	25.67	25.37	25.65	180,528	+0.01(+0.05%)
Nov 11, 2005	25.21	25.71	25.21	25.63	303,352	-0.17(-0.67%)
Nov 10, 2005	25.17	25.87	24.86	25.81	207,020	+0.80(+3.19%)
Nov 09, 2005	24.56	25.21	24.49	25.01	260,111	+0.51(+2.06%)
Nov 08, 2005	24.77	24.98	24.20	24.50	201,636	-0.52(-2.07%)
Nov 07, 2005	24.76	25.10	24.57	25.02	86,739	+0.37(+1.48%)
Nov 04, 2005	24.48	24.85	24.36	24.66	84,907	+0.13(+0.51%)
Nov 03, 2005	24.78	24.89	24.50	24.53	204,631	-0.09(-0.35%)
Nov 02, 2005	23.89	24.66	23.89	24.62	177,761	+0.72(+3.03%)
Nov 01, 2005	23.61	24.05	23.61	23.89	104,357	+0.17(+0.70%)
Oct 31, 2005	23.64	24.11	23.62	23.73	135,210	+0.13(+0.54%)
Oct 28, 2005	23.24	23.63	23.14	23.60	170,103	+0.45(+1.93%)
Oct 27, 2005	23.52	23.71	23.11	23.15	69,394	-0.46(-1.93%)
Oct 26, 2005	23.21	23.78	23.21	23.61	161,381	+0.26(+1.10%)
Oct 25, 2005	23.61	23.77	22.73	23.35	362,478	-0.33(-1.38%)
Oct 24, 2005	23.59	23.77	23.54	23.68	300,455	+0.16(+0.68%)
Oct 21, 2005	23.31	23.85	23.31	23.52	353,163	+0.27(+1.14%)
Oct 20, 2005	23.76	23.94	23.00	23.25	141,021	-0.61(-2.56%)
Oct 19, 2005	22.88	23.94	22.80	23.86	150,470	+0.78(+3.40%)
Oct 18, 2005	23.11	23.43	22.81	23.08	145,833	-0.03(-0.14%)
Oct 17, 2005	23.22	23.22	22.47	23.11	213,897	+0.01(+0.03%)
Oct 14, 2005	21.38	23.27	21.00	23.11	505,702	+1.83(+8.60%)
Oct 13, 2005	21.32	21.32	20.67	21.28	112,922	+0.07(+0.31%)
Oct 12, 2005	21.06	21.34	20.70	21.21	185,086	+0.09(+0.44%)
Oct 11, 2005	21.47	21.54	21.12	21.12	282,400	-0.31(-1.43%)
Oct 10, 2005	21.78	21.82	21.39	21.42	60,525	-0.23(-1.07%)
Oct 07, 2005	21.85	22.18	21.62	21.66	49,372	-0.13(-0.58%)
Oct 06, 2005	21.64	22.01	21.48	21.78	277,524	+0.15(+0.68%)
Oct 05, 2005	22.75	22.82	21.62	21.64	297,245	-1.21(-5.30%)
Oct 04, 2005	23.06	23.30	22.85	22.85	89,761	-0.18(-0.78%)
Oct 03, 2005	22.98	23.06	22.56	23.03	88,258	+0.32(+1.41%)
Sep 30, 2005	22.65	22.93	22.52	22.71	81,892	-0.21(-0.90%)
Sep 29, 2005	22.27	22.96	22.14	22.91	74,143	+0.63(+2.81%)
Sep 28, 2005	22.94	23.03	21.99	22.29	105,367	-0.60(-2.62%)
Sep 27, 2005	22.95	23.27	22.74	22.89	103,079	-0.10(-0.43%)
Sep 26, 2005	23.47	23.95	22.93	22.99	248,512	+0.11(+0.49%)
Sep 23, 2005	22.87	23.11	22.32	22.87	243,150	+0.65(+2.93%)
Sep 22, 2005	22.22	22.50	21.62	22.22	170,821	+0.37(+1.70%)
Sep 21, 2005	22.40	22.43	21.66	21.85	163,556	-0.51(-2.29%)
Sep 20, 2005	22.61	22.94	22.32	22.36	106,349	-0.19(-0.83%)
Sep 19, 2005	22.83	22.87	22.52	22.55	111,281	-0.45(-1.94%)
Sep 16, 2005	22.16	22.99	21.99	22.99	374,364	+0.92(+4.19%)
Sep 15, 2005	22.38	22.49	21.85	22.07	470,319	-0.43(-1.89%)
Sep 14, 2005	22.65	22.71	22.34	22.49	265,062	-0.04(-0.18%)
Sep 13, 2005	22.48	22.76	22.47	22.53	401,343	+0.04(+0.18%)
Sep 12, 2005	22.59	22.65	22.45	22.49	522,266	-0.06(-0.27%)
Sep 09, 2005	23.01	23.11	22.38	22.55	582,336	-0.30(-1.31%)
Sep 08, 2005	23.35	24.61	22.81	22.85	597,046	-0.36(-1.55%)
Sep 07, 2005	21.85	23.47	21.63	23.21	985,984	+1.36(+6.24%)
Sep 06, 2005	20.50	21.95	20.50	21.85	1,023,371	+1.58(+7.78%)
Sep 02, 2005	20.35	20.79	19.99	20.27	769,730	-0.21(-1.01%)

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.