Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	21.17	21.39	20.89	20.98	532,623	+0.04(+0.18%)
Nov 29, 2005	21.05	21.48	20.94	20.94	566,457	+0.14(+0.70%)
Nov 28, 2005	21.54	21.54	20.62	20.79	709,887	-0.74(-3.45%)
Nov 25, 2005	21.44	21.68	21.40	21.54	128,174	+0.10(+0.45%)
Nov 23, 2005	21.68	21.68	21.21	21.44	419,290	-0.24(-1.11%)
Nov 22, 2005	21.25	21.90	21.25	21.68	531,170	+0.48(+2.27%)
Nov 21, 2005	20.43	21.22	20.34	21.20	429,772	+1.06(+5.26%)
Nov 18, 2005	20.67	20.67	19.95	20.14	702,830	-0.05(-0.24%)
Nov 17, 2005	20.18	20.23	19.84	20.19	413,686	+0.30(+1.50%)
Nov 16, 2005	19.52	19.95	19.46	19.89	514,149	+0.28(+1.42%)
Nov 15, 2005	19.40	20.03	19.21	19.61	716,322	+0.22(+1.14%)
Nov 14, 2005	19.51	19.72	19.25	19.39	643,673	+0.03(+0.15%)
Nov 11, 2005	19.27	19.60	19.10	19.36	672,110	-0.08(-0.40%)
Nov 10, 2005	20.05	20.06	19.15	19.43	1,041,168	-0.62(-3.08%)
Nov 09, 2005	20.14	20.45	19.78	20.05	990,106	-0.04(-0.19%)
Nov 08, 2005	19.87	20.37	19.75	20.09	872,829	+0.14(+0.72%)
Nov 07, 2005	20.53	20.63	19.91	19.95	761,676	-0.58(-2.82%)
Nov 04, 2005	20.92	20.92	20.29	20.52	706,359	-0.40(-1.89%)
Nov 03, 2005	20.23	21.32	20.18	20.92	1,346,399	+0.02(+0.09%)
Nov 02, 2005	20.09	20.98	20.03	20.90	793,330	+0.81(+4.03%)
Nov 01, 2005	19.66	20.11	19.46	20.09	627,275	+0.45(+2.31%)
Oct 31, 2005	19.42	19.94	19.30	19.64	551,097	+0.69(+3.66%)
Oct 28, 2005	18.62	19.05	18.16	18.94	383,069	+0.44(+2.40%)
Oct 27, 2005	19.24	19.34	18.39	18.50	473,673	-0.73(-3.81%)
Oct 26, 2005	19.22	19.99	19.06	19.23	651,145	+0.01(+0.05%)
Oct 25, 2005	18.71	19.23	18.61	19.22	875,528	+0.71(+3.85%)
Oct 24, 2005	17.81	18.57	17.73	18.51	693,593	+0.66(+3.73%)
Oct 21, 2005	17.43	18.21	17.29	17.84	718,813	+0.41(+2.38%)
Oct 20, 2005	18.29	18.37	17.07	17.43	862,036	-0.67(-3.73%)
Oct 19, 2005	17.49	18.17	16.70	18.10	711,133	+0.63(+3.58%)
Oct 18, 2005	18.31	18.31	17.48	17.48	674,393	-0.83(-4.53%)
Oct 17, 2005	18.69	18.89	18.04	18.31	482,910	+0.05(+0.26%)
Oct 14, 2005	17.47	18.38	17.36	18.26	766,035	+0.80(+4.58%)
Oct 13, 2005	18.34	18.41	17.30	17.46	1,779,078	-1.09(-5.87%)
Oct 12, 2005	18.75	19.36	18.42	18.55	631,841	-0.20(-1.08%)
Oct 11, 2005	19.22	19.36	18.65	18.75	1,093,268	-0.04(-0.21%)
Oct 10, 2005	19.57	19.66	18.63	18.79	801,841	-0.77(-3.94%)
Oct 07, 2005	19.16	19.61	18.95	19.56	873,348	+0.40(+2.11%)
Oct 06, 2005	19.27	19.76	18.60	19.16	1,735,800	-0.87(-4.33%)
Oct 05, 2005	21.58	21.62	19.54	20.02	1,610,428	-1.76(-8.09%)
Oct 04, 2005	22.65	22.68	21.79	21.79	530,547	-0.88(-3.87%)
Oct 03, 2005	22.58	23.11	22.58	22.66	789,802	+0.41(+1.86%)
Sep 30, 2005	22.21	22.54	22.13	22.25	341,451	+0.05(+0.22%)
Sep 29, 2005	21.92	22.35	21.80	22.20	1,025,601	-0.05(-0.22%)
Sep 28, 2005	22.64	22.72	22.01	22.25	688,923	-0.35(-1.53%)
Sep 27, 2005	22.60	22.83	22.27	22.59	504,186	+0.00(+0.00%)
Sep 26, 2005	21.92	22.65	21.92	22.59	629,143	+0.67(+3.08%)
Sep 23, 2005	21.92	22.55	21.73	21.92	478,966	-0.41(-1.85%)
Sep 22, 2005	23.12	23.22	22.10	22.33	928,562	-0.42(-1.86%)
Sep 21, 2005	21.81	22.88	21.81	22.76	1,030,167	+1.01(+4.65%)
Sep 20, 2005	21.69	22.26	21.42	21.75	750,882	+0.06(+0.27%)
Sep 19, 2005	21.69	22.06	21.07	21.69	668,685	+0.83(+3.97%)
Sep 16, 2005	20.77	21.00	20.68	20.86	669,723	+0.20(+0.98%)
Sep 15, 2005	20.81	20.87	20.41	20.66	706,878	-0.14(-0.70%)
Sep 14, 2005	21.07	21.20	20.73	20.80	387,324	-0.18(-0.87%)
Sep 13, 2005	21.20	21.34	20.96	20.99	351,934	-0.36(-1.67%)
Sep 12, 2005	23.12	23.12	21.29	21.34	496,194	-0.53(-2.42%)
Sep 09, 2005	21.63	21.91	21.51	21.87	570,504	+0.48(+2.25%)
Sep 08, 2005	21.81	22.02	21.29	21.39	545,492	-0.43(-1.99%)
Sep 07, 2005	21.39	22.04	21.29	21.82	735,522	+0.58(+2.72%)
Sep 06, 2005	21.29	21.52	20.86	21.25	532,104	+0.19(+0.92%)
Sep 02, 2005	21.05	22.14	20.76	21.05	899,502	-0.86(-3.91%)

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.