Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	17.70	18.65	17.29	18.64	166,296	+1.43(+8.30%)
Nov 29, 2005	17.48	17.72	17.16	17.21	38,784	-0.13(-0.73%)
Nov 28, 2005	17.83	17.87	17.32	17.33	121,456	-0.45(-2.53%)
Nov 25, 2005	17.42	17.84	17.38	17.78	11,883	+0.32(+1.85%)
Nov 23, 2005	18.10	18.29	17.45	17.46	163,143	-0.64(-3.51%)
Nov 22, 2005	18.01	18.29	17.82	18.10	83,013	+0.09(+0.49%)
Nov 21, 2005	17.26	18.07	17.26	18.01	102,237	+0.68(+3.95%)
Nov 18, 2005	17.61	17.61	17.25	17.32	121,302	-0.27(-1.56%)
Nov 17, 2005	17.09	17.61	17.01	17.60	105,059	+0.59(+3.45%)
Nov 16, 2005	16.96	17.21	16.59	17.01	140,854	+0.18(+1.05%)
Nov 15, 2005	17.55	17.59	16.84	16.84	172,309	-0.71(-4.07%)
Nov 14, 2005	17.44	17.61	17.40	17.55	224,766	+0.11(+0.62%)
Nov 11, 2005	17.61	17.62	17.13	17.44	157,177	-0.18(-1.00%)
Nov 10, 2005	17.08	17.64	16.90	17.62	304,105	+0.64(+3.74%)
Nov 09, 2005	16.58	17.26	16.42	16.98	363,914	+0.44(+2.66%)
Nov 08, 2005	15.90	18.52	15.65	16.54	702,322	+1.09(+7.03%)
Nov 07, 2005	15.36	15.50	15.17	15.46	214,342	+0.17(+1.09%)
Nov 04, 2005	15.21	15.46	15.02	15.29	91,943	+0.08(+0.51%)
Nov 03, 2005	15.59	15.61	15.17	15.21	106,955	-0.22(-1.46%)
Nov 02, 2005	14.82	15.44	14.73	15.44	94,202	+0.61(+4.09%)
Nov 01, 2005	14.48	15.03	14.42	14.83	104,559	+0.22(+1.47%)
Oct 31, 2005	14.96	15.12	14.35	14.62	191,395	-0.30(-2.03%)
Oct 28, 2005	14.57	14.97	14.57	14.92	139,800	+0.38(+2.62%)
Oct 27, 2005	15.15	15.25	14.44	14.54	173,528	-0.56(-3.69%)
Oct 26, 2005	15.52	15.64	14.90	15.09	132,552	-0.47(-3.02%)
Oct 25, 2005	15.82	16.14	15.07	15.56	95,436	-0.31(-1.97%)
Oct 24, 2005	15.23	15.88	15.23	15.88	182,913	+0.35(+2.27%)
Oct 21, 2005	15.58	15.91	15.49	15.52	115,610	-0.07(-0.44%)
Oct 20, 2005	15.93	16.08	15.30	15.59	75,916	-0.37(-2.33%)
Oct 19, 2005	15.61	16.01	15.16	15.97	164,026	+0.26(+1.68%)
Oct 18, 2005	15.83	16.07	15.61	15.70	107,539	-0.22(-1.35%)
Oct 17, 2005	16.20	16.27	15.50	15.92	79,763	-0.15(-0.91%)
Oct 14, 2005	15.76	16.49	15.74	16.06	178,448	-0.06(-0.36%)
Oct 13, 2005	15.66	16.32	15.54	16.12	136,704	+0.42(+2.68%)
Oct 12, 2005	15.66	15.88	15.66	15.70	520,094	-0.08(-0.50%)
Oct 11, 2005	15.79	15.92	15.35	15.78	266,588	+0.04(+0.25%)
Oct 10, 2005	15.70	16.07	15.70	15.74	136,807	+0.00(+0.00%)
Oct 07, 2005	15.44	15.82	15.39	15.74	211,530	+0.34(+2.22%)
Oct 06, 2005	15.75	16.14	15.23	15.40	124,783	-0.34(-2.18%)
Oct 05, 2005	16.08	16.25	15.27	15.74	111,650	-0.42(-2.60%)
Oct 04, 2005	16.45	16.80	16.13	16.16	116,008	-0.26(-1.61%)
Oct 03, 2005	16.44	16.63	16.25	16.42	83,432	-0.05(-0.30%)
Sep 30, 2005	16.42	16.62	16.27	16.47	57,992	-0.01(-0.06%)
Sep 29, 2005	15.98	16.51	15.74	16.48	89,846	+0.57(+3.56%)
Sep 28, 2005	16.33	16.50	15.69	15.92	98,312	-0.42(-2.58%)
Sep 27, 2005	16.61	16.62	16.31	16.34	104,096	-0.32(-1.94%)
Sep 26, 2005	16.68	16.81	16.42	16.66	82,927	+0.13(+0.77%)
Sep 23, 2005	16.53	17.12	15.95	16.53	160,531	+0.23(+1.44%)
Sep 22, 2005	16.30	16.34	15.94	16.30	99,695	-0.04(-0.24%)
Sep 21, 2005	17.05	17.05	16.31	16.34	103,195	-0.69(-4.08%)
Sep 20, 2005	16.65	17.60	16.65	17.03	130,760	+0.42(+2.53%)
Sep 19, 2005	17.31	17.32	16.59	16.61	206,612	-0.75(-4.34%)
Sep 16, 2005	17.44	17.46	17.31	17.36	393,151	-0.03(-0.17%)
Sep 15, 2005	17.96	17.96	17.28	17.39	215,530	-0.61(-3.37%)
Sep 14, 2005	18.55	18.55	18.00	18.00	186,352	-0.44(-2.39%)
Sep 13, 2005	18.42	18.59	18.31	18.44	125,833	-0.11(-0.58%)
Sep 12, 2005	18.28	18.59	18.10	18.55	133,742	+0.19(+1.01%)
Sep 09, 2005	17.79	18.37	17.78	18.36	85,335	+0.49(+2.74%)
Sep 08, 2005	18.28	18.48	17.73	17.87	112,216	-0.56(-3.03%)
Sep 07, 2005	18.37	18.43	18.12	18.43	79,711	+0.04(+0.21%)
Sep 06, 2005	18.46	18.46	18.25	18.39	318,422	+0.03(+0.16%)
Sep 02, 2005	18.16	18.44	18.12	18.36	209,488	+0.17(+0.91%)

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.