Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	18.31	18.50	17.98	17.99	10,094	-0.13(-0.70%)
Nov 29, 2005	18.46	18.46	17.98	18.11	9,135	-0.12(-0.65%)
Nov 28, 2005	18.46	18.50	18.15	18.23	6,470	-0.06(-0.35%)
Nov 25, 2005	18.38	18.38	18.30	18.30	661	-0.12(-0.65%)
Nov 23, 2005	18.30	18.42	18.29	18.42	48,065	+0.12(+0.65%)
Nov 22, 2005	18.10	18.30	18.06	18.30	3,729	+0.07(+0.39%)
Nov 21, 2005	17.98	18.29	17.98	18.22	4,217	-0.07(-0.39%)
Nov 18, 2005	18.30	18.30	17.67	18.30	5,869	+0.19(+1.05%)
Nov 17, 2005	17.10	18.30	17.10	18.11	20,204	+1.11(+6.55%)
Nov 16, 2005	17.98	17.98	16.51	16.99	7,801	-1.04(-5.78%)
Nov 15, 2005	17.91	18.27	17.72	18.03	10,169	+0.56(+3.19%)
Nov 14, 2005	18.30	18.30	17.43	17.48	1,321	-0.74(-4.06%)
Nov 11, 2005	18.13	18.30	18.13	18.22	2,292	-0.05(-0.26%)
Nov 10, 2005	17.84	18.30	17.84	18.26	2,891	-0.03(-0.17%)
Nov 09, 2005	18.29	18.30	18.14	18.30	3,834	+0.08(+0.43%)
Nov 08, 2005	18.24	18.30	18.09	18.22	6,539	+0.20(+1.11%)
Nov 07, 2005	18.18	18.30	18.02	18.02	6,698	-0.12(-0.66%)
Nov 04, 2005	17.98	18.14	17.98	18.14	672	+0.14(+0.75%)
Nov 03, 2005	18.34	18.77	17.56	18.00	16,334	-0.09(-0.48%)
Nov 02, 2005	16.87	18.09	16.35	18.09	20,804	+0.57(+3.27%)
Nov 01, 2005	17.91	18.17	16.85	17.52	3,179	-0.60(-3.34%)
Oct 31, 2005	17.50	18.26	17.50	18.12	19,214	+0.76(+4.35%)
Oct 28, 2005	16.11	17.37	16.11	17.37	6,429	+1.42(+8.88%)
Oct 27, 2005	16.63	16.63	15.95	15.95	5,214	-0.49(-2.95%)
Oct 26, 2005	16.31	16.89	16.31	16.43	5,477	-0.38(-2.27%)
Oct 25, 2005	17.89	17.90	16.35	16.82	5,940	-1.25(-6.91%)
Oct 24, 2005	16.47	18.07	16.47	18.07	9,459	+1.57(+9.50%)
Oct 21, 2005	16.36	16.82	16.07	16.50	7,220	+0.22(+1.37%)
Oct 20, 2005	18.20	18.20	16.00	16.28	6,729	-2.04(-11.12%)
Oct 19, 2005	16.71	18.49	16.26	18.31	28,979	+1.77(+10.67%)
Oct 18, 2005	16.67	17.30	16.45	16.55	12,154	-0.21(-1.28%)
Oct 17, 2005	16.92	17.30	16.29	16.76	16,895	-0.10(-0.61%)
Oct 14, 2005	16.94	17.57	15.99	16.86	20,868	-0.24(-1.40%)
Oct 13, 2005	15.66	17.16	15.41	17.10	17,546	+1.53(+9.81%)
Oct 12, 2005	15.86	16.01	15.52	15.58	10,396	-0.21(-1.31%)
Oct 11, 2005	15.92	16.03	15.78	15.78	5,259	+0.02(+0.10%)
Oct 10, 2005	15.91	15.92	15.72	15.77	12,292	-0.18(-1.15%)
Oct 07, 2005	15.91	15.95	15.89	15.95	7,443	+0.17(+1.06%)
Oct 06, 2005	15.92	16.05	15.77	15.78	9,812	-0.35(-2.17%)
Oct 05, 2005	16.53	16.71	16.13	16.13	5,218	-0.58(-3.47%)
Oct 04, 2005	16.94	17.06	16.56	16.71	1,472	-0.23(-1.36%)
Oct 03, 2005	16.90	16.98	16.55	16.94	2,882	+0.06(+0.38%)
Sep 30, 2005	16.88	16.93	16.77	16.88	2,121	-0.02(-0.14%)
Sep 29, 2005	16.84	16.90	16.83	16.90	2,274	+0.16(+0.95%)
Sep 28, 2005	16.63	16.75	16.62	16.75	3,982	-0.02(-0.09%)
Sep 27, 2005	16.66	16.98	16.52	16.76	6,884	-0.50(-2.90%)
Sep 26, 2005	17.23	17.26	16.78	17.26	5,830	+0.55(+3.28%)
Sep 23, 2005	16.71	16.82	16.70	16.71	1,277	+0.01(+0.05%)
Sep 22, 2005	16.59	17.12	16.48	16.71	15,519	+0.00(+0.00%)
Sep 21, 2005	16.67	16.96	16.57	16.71	8,917	-0.10(-0.62%)
Sep 20, 2005	17.24	17.26	16.53	16.81	6,737	-0.39(-2.27%)
Sep 19, 2005	17.52	17.58	16.94	17.20	2,333	-0.29(-1.64%)
Sep 16, 2005	16.88	17.48	16.88	17.48	53,467	+0.85(+5.12%)
Sep 15, 2005	16.26	16.63	16.09	16.63	6,978	+0.11(+0.67%)
Sep 14, 2005	17.38	17.38	15.91	16.52	15,964	-0.72(-4.15%)
Sep 13, 2005	17.29	17.52	17.18	17.24	6,969	-0.28(-1.59%)
Sep 12, 2005	17.48	17.54	17.35	17.52	4,033	+0.02(+0.09%)
Sep 09, 2005	17.49	17.50	17.49	17.50	1,792	-0.09(-0.50%)
Sep 08, 2005	17.49	17.59	17.44	17.59	1,664	-0.11(-0.63%)
Sep 07, 2005	17.91	17.92	17.42	17.70	9,621	-0.05(-0.27%)
Sep 06, 2005	18.02	18.02	17.50	17.75	9,040	+0.33(+1.87%)
Sep 02, 2005	18.06	18.06	17.42	17.42	5,162	-0.84(-4.58%)

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.