Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	18.70	18.83	18.64	18.66	5,565,782	-0.09(-0.47%)
Nov 29, 2005	18.90	18.91	18.71	18.75	337,639	-0.01(-0.06%)
Nov 28, 2005	19.09	19.09	18.70	18.76	151,009	-0.44(-2.29%)
Nov 25, 2005	19.22	19.27	19.18	19.20	22,074	-0.01(-0.05%)
Nov 23, 2005	19.20	19.33	19.09	19.21	180,107	-0.10(-0.50%)
Nov 22, 2005	19.12	19.32	19.08	19.31	117,396	+0.31(+1.61%)
Nov 21, 2005	18.82	19.00	18.81	19.00	279,944	+0.37(+1.99%)
Nov 18, 2005	18.65	18.77	18.49	18.63	155,023	+0.08(+0.42%)
Nov 17, 2005	18.72	18.72	18.47	18.56	212,717	+0.08(+0.43%)
Nov 16, 2005	18.18	18.48	18.12	18.48	764,580	+0.28(+1.53%)
Nov 15, 2005	18.21	18.50	18.13	18.20	142,480	+0.04(+0.20%)
Nov 14, 2005	18.21	18.31	18.11	18.16	100,338	+0.13(+0.74%)
Nov 11, 2005	17.95	18.06	17.93	18.03	239,809	+0.05(+0.29%)
Nov 10, 2005	18.33	18.33	17.89	17.98	555,875	-0.55(-2.99%)
Nov 09, 2005	18.63	18.77	18.41	18.53	287,470	-0.10(-0.53%)
Nov 08, 2005	18.44	18.66	18.39	18.63	240,310	+0.12(+0.66%)
Nov 07, 2005	18.65	18.65	18.46	18.51	727,454	-0.29(-1.56%)
Nov 04, 2005	19.16	19.18	18.71	18.80	221,748	-0.38(-1.99%)
Nov 03, 2005	18.95	19.23	18.95	19.18	318,073	+0.35(+1.84%)
Nov 02, 2005	18.51	18.84	18.48	18.84	165,057	+0.36(+1.94%)
Nov 01, 2005	18.40	18.53	18.34	18.48	103,348	+0.04(+0.24%)
Oct 31, 2005	18.53	18.56	18.30	18.43	211,212	+0.19(+1.06%)
Oct 28, 2005	18.15	18.33	17.81	18.24	127,931	+0.31(+1.73%)
Oct 27, 2005	18.42	18.42	17.93	17.93	229,273	-0.31(-1.72%)
Oct 26, 2005	18.35	18.69	18.24	18.24	135,457	-0.11(-0.58%)
Oct 25, 2005	18.24	18.38	18.06	18.35	262,385	+0.30(+1.68%)
Oct 24, 2005	17.62	18.04	17.62	18.04	185,124	+0.45(+2.58%)
Oct 21, 2005	17.44	17.75	17.43	17.59	889,501	+0.12(+0.70%)
Oct 20, 2005	18.11	18.11	17.35	17.47	365,232	-0.66(-3.66%)
Oct 19, 2005	17.76	18.13	17.54	18.13	587,482	+0.23(+1.27%)
Oct 18, 2005	18.31	18.37	17.89	17.91	333,124	-0.70(-3.78%)
Oct 17, 2005	18.71	18.72	18.50	18.61	91,809	+0.24(+1.31%)
Oct 14, 2005	18.12	18.38	17.94	18.37	319,578	+0.17(+0.95%)
Oct 13, 2005	18.36	18.38	17.96	18.19	349,680	-0.50(-2.70%)
Oct 12, 2005	18.96	18.97	18.57	18.70	640,662	-0.24(-1.28%)
Oct 11, 2005	18.78	19.01	18.73	18.94	203,687	+0.31(+1.68%)
Oct 10, 2005	18.88	18.88	18.55	18.63	300,012	-0.16(-0.85%)
Oct 07, 2005	18.71	18.86	18.65	18.79	180,107	+0.25(+1.36%)
Oct 06, 2005	18.32	18.86	18.37	18.54	619,590	-0.30(-1.62%)
Oct 05, 2005	19.45	19.52	18.84	18.84	443,496	-0.76(-3.87%)
Oct 04, 2005	20.05	20.05	19.54	19.60	315,564	-0.56(-2.78%)
Oct 03, 2005	20.29	20.35	20.16	20.16	266,900	-0.13(-0.65%)
Sep 30, 2005	20.44	20.48	20.27	20.29	185,124	-0.27(-1.32%)
Sep 29, 2005	20.51	20.57	20.38	20.56	155,023	+0.12(+0.57%)
Sep 28, 2005	20.28	20.48	20.18	20.45	187,131	+0.20(+1.00%)
Sep 27, 2005	20.21	20.26	20.07	20.25	103,850	-0.02(-0.08%)
Sep 26, 2005	19.90	20.26	19.85	20.26	190,643	+0.26(+1.28%)
Sep 23, 2005	20.01	20.10	19.93	20.01	270,412	-0.33(-1.61%)
Sep 22, 2005	20.61	20.62	20.05	20.33	436,974	-0.11(-0.52%)
Sep 21, 2005	20.51	20.56	20.38	20.44	326,100	+0.25(+1.22%)
Sep 20, 2005	20.39	20.39	20.14	20.19	5,771,476	-0.11(-0.54%)
Sep 19, 2005	19.85	20.40	19.85	20.30	230,778	+0.34(+1.71%)
Sep 16, 2005	19.85	19.96	19.85	19.96	179,104	+0.26(+1.29%)
Sep 15, 2005	19.87	19.87	19.55	19.71	262,385	+0.03(+0.16%)
Sep 14, 2005	19.61	19.71	19.56	19.67	145,992	+0.19(+0.97%)
Sep 13, 2005	19.53	19.61	19.47	19.48	171,579	-0.17(-0.88%)
Sep 12, 2005	19.89	19.89	19.61	19.66	953,718	-0.34(-1.71%)
Sep 09, 2005	19.75	20.00	19.73	20.00	282,453	+0.43(+2.20%)
Sep 08, 2005	19.56	19.71	19.52	19.57	83,281	-0.01(-0.06%)
Sep 07, 2005	19.60	19.73	19.50	19.58	235,795	-0.08(-0.43%)
Sep 06, 2005	19.64	19.67	19.45	19.67	5,699,233	+0.06(+0.32%)
Sep 02, 2005	19.62	19.70	19.54	19.60	406,371	-0.21(-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.