Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	16.00	16.14	15.92	15.98	365,399	-0.05(-0.30%)
Nov 29, 2005	16.03	16.26	16.02	16.02	216,877	-0.02(-0.15%)
Nov 28, 2005	16.29	16.35	16.05	16.05	357,249	-0.26(-1.59%)
Nov 25, 2005	16.16	16.32	16.16	16.31	174,965	+0.16(+0.97%)
Nov 23, 2005	16.08	16.22	15.99	16.15	376,542	+0.05(+0.30%)
Nov 22, 2005	15.96	16.13	15.96	16.10	818,780	+0.01(+0.04%)
Nov 21, 2005	15.90	16.11	15.90	16.10	642,816	+0.22(+1.36%)
Nov 18, 2005	15.82	15.95	15.74	15.88	651,298	+0.14(+0.92%)
Nov 17, 2005	15.82	15.94	15.66	15.73	764,727	-0.08(-0.49%)
Nov 16, 2005	15.86	15.88	15.72	15.81	679,406	-0.04(-0.27%)
Nov 15, 2005	15.92	15.93	15.79	15.86	884,309	-0.09(-0.57%)
Nov 14, 2005	15.84	15.95	15.70	15.95	895,120	+0.18(+1.14%)
Nov 11, 2005	15.78	15.81	15.63	15.77	873,332	+0.01(+0.08%)
Nov 10, 2005	15.83	15.87	15.63	15.75	652,629	-0.07(-0.46%)
Nov 09, 2005	15.67	15.89	15.54	15.83	817,616	+0.19(+1.19%)
Nov 08, 2005	15.81	15.89	15.61	15.64	384,858	-0.16(-1.03%)
Nov 07, 2005	15.89	16.04	15.73	15.80	535,375	-0.08(-0.53%)
Nov 04, 2005	15.92	16.05	15.85	15.89	689,219	-0.03(-0.19%)
Nov 03, 2005	15.87	16.12	15.86	15.92	647,639	+0.07(+0.42%)
Nov 02, 2005	15.66	15.85	15.60	15.85	414,961	+0.20(+1.27%)
Nov 01, 2005	15.80	15.80	15.58	15.65	438,745	-0.16(-1.03%)
Oct 31, 2005	15.77	15.90	15.72	15.81	496,291	+0.07(+0.46%)
Oct 28, 2005	15.59	15.78	15.58	15.74	485,646	+0.17(+1.12%)
Oct 27, 2005	15.75	15.75	15.55	15.57	653,128	-0.11(-0.69%)
Oct 26, 2005	15.80	15.80	15.58	15.67	826,763	-0.16(-0.99%)
Oct 25, 2005	15.75	15.94	15.70	15.83	698,699	+0.08(+0.50%)
Oct 24, 2005	15.50	15.81	15.49	15.75	546,352	+0.25(+1.59%)
Oct 21, 2005	15.65	15.72	15.49	15.51	608,721	-0.14(-0.92%)
Oct 20, 2005	15.74	15.90	15.48	15.65	392,841	-0.13(-0.84%)
Oct 19, 2005	15.56	15.81	15.36	15.78	735,788	+0.22(+1.39%)
Oct 18, 2005	15.84	15.89	15.57	15.57	425,273	-0.28(-1.78%)
Oct 17, 2005	15.77	15.92	15.64	15.85	538,203	+0.09(+0.57%)
Oct 14, 2005	15.86	15.86	15.58	15.76	549,346	+0.00(+0.00%)
Oct 13, 2005	16.01	16.05	15.03	15.76	972,790	-0.31(-1.91%)
Oct 12, 2005	16.24	16.35	15.90	16.07	691,215	-0.17(-1.04%)
Oct 11, 2005	16.46	16.51	16.17	16.23	837,574	-0.23(-1.39%)
Oct 10, 2005	16.86	16.88	16.44	16.46	495,126	-0.39(-2.32%)
Oct 07, 2005	16.61	16.90	16.61	16.85	716,329	+0.33(+2.00%)
Oct 06, 2005	16.70	17.05	16.41	16.52	1,672,986	-0.17(-1.04%)
Oct 05, 2005	16.99	17.08	16.70	16.70	622,359	-0.28(-1.63%)
Oct 04, 2005	17.06	17.21	16.97	16.97	432,425	-0.08(-0.46%)
Oct 03, 2005	16.99	17.10	16.99	17.05	613,711	+0.07(+0.39%)
Sep 30, 2005	17.16	17.21	16.99	16.99	568,639	-0.17(-0.98%)
Sep 29, 2005	17.07	17.17	16.89	17.15	441,739	+0.08(+0.49%)
Sep 28, 2005	17.20	17.26	17.03	17.07	295,546	-0.11(-0.66%)
Sep 27, 2005	17.18	17.32	17.13	17.18	256,794	+0.00(+0.00%)
Sep 26, 2005	17.12	17.21	16.96	17.18	381,864	+0.07(+0.39%)
Sep 23, 2005	17.12	17.16	16.94	17.12	381,698	+0.14(+0.85%)
Sep 22, 2005	17.26	17.28	16.93	16.97	518,411	-0.23(-1.33%)
Sep 21, 2005	17.41	17.51	17.14	17.20	411,469	-0.20(-1.17%)
Sep 20, 2005	17.44	17.48	17.33	17.41	359,910	-0.03(-0.17%)
Sep 19, 2005	17.53	17.63	17.44	17.44	222,033	-0.14(-0.82%)
Sep 16, 2005	17.56	17.62	17.45	17.58	575,125	+0.11(+0.65%)
Sep 15, 2005	17.47	17.58	17.42	17.47	803,978	+0.00(+0.00%)
Sep 14, 2005	17.48	17.55	17.38	17.47	605,395	-0.02(-0.14%)
Sep 13, 2005	17.70	17.71	17.47	17.49	383,527	-0.17(-0.95%)
Sep 12, 2005	17.75	17.76	17.54	17.66	483,817	-0.09(-0.51%)
Sep 09, 2005	17.71	17.83	17.68	17.75	590,426	+0.05(+0.27%)
Sep 08, 2005	17.81	17.81	17.65	17.70	568,472	-0.09(-0.51%)
Sep 07, 2005	17.83	17.88	17.70	17.79	465,688	+0.01(+0.07%)
Sep 06, 2005	17.76	17.88	17.70	17.78	348,268	+0.11(+0.65%)
Sep 02, 2005	17.77	17.77	17.57	17.66	417,623	-0.11(-0.61%)

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.