Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	19.73	19.95	19.69	19.86	189,335	+0.18(+0.93%)
Nov 29, 2005	19.69	19.77	19.66	19.68	165,708	-0.07(-0.34%)
Nov 28, 2005	19.68	19.78	19.64	19.75	182,814	+0.84(+4.46%)
Nov 25, 2005	18.90	18.90	18.90	18.90	0	+0.00(+0.00%)
Nov 23, 2005	18.90	18.90	18.90	18.90	0	+0.00(+0.00%)
Nov 22, 2005	18.90	18.90	18.90	18.90	0	+0.00(+0.00%)
Nov 21, 2005	18.90	18.90	18.90	18.90	0	+0.00(+0.00%)
Nov 18, 2005	18.90	18.90	18.90	18.90	0	+0.00(+0.00%)
Nov 17, 2005	18.90	18.90	18.90	18.90	0	+0.00(+0.00%)
Nov 16, 2005	18.90	18.90	18.90	18.90	0	+0.00(+0.00%)
Nov 15, 2005	19.12	19.13	18.82	18.90	106,801	-0.26(-1.37%)
Nov 14, 2005	19.06	19.33	18.71	19.16	171,161	+0.03(+0.17%)
Nov 11, 2005	19.10	19.13	18.93	19.13	209,220	-0.07(-0.39%)
Nov 10, 2005	19.16	19.48	18.87	19.21	247,066	+0.04(+0.22%)
Nov 09, 2005	18.84	19.28	18.71	19.16	205,478	+0.26(+1.36%)
Nov 08, 2005	19.20	19.20	18.87	18.91	254,550	-0.47(-2.40%)
Nov 07, 2005	19.35	19.42	19.31	19.37	148,175	-0.08(-0.43%)
Nov 04, 2005	19.41	19.54	19.27	19.46	199,385	+0.10(+0.54%)
Nov 03, 2005	19.31	19.55	19.31	19.35	525,777	+0.04(+0.22%)
Nov 02, 2005	19.12	19.33	19.00	19.31	198,636	+0.10(+0.54%)
Nov 01, 2005	18.94	19.42	18.92	19.21	953,306	+0.18(+0.94%)
Oct 31, 2005	18.62	19.16	18.57	19.03	913,643	+0.71(+3.86%)
Oct 28, 2005	18.01	18.35	17.93	18.32	157,476	+0.23(+1.26%)
Oct 27, 2005	18.15	18.26	17.87	18.09	206,227	-0.07(-0.41%)
Oct 26, 2005	17.78	18.22	17.78	18.17	233,809	+0.33(+1.86%)
Oct 25, 2005	17.76	18.04	17.70	17.83	167,740	+0.08(+0.47%)
Oct 24, 2005	17.50	17.75	17.40	17.75	687,744	+0.25(+1.45%)
Oct 21, 2005	17.62	17.68	17.41	17.50	633,542	-0.33(-1.84%)
Oct 20, 2005	17.93	18.09	17.73	17.83	368,514	-0.25(-1.40%)
Oct 19, 2005	18.13	18.13	17.93	18.08	534,972	-0.09(-0.50%)
Oct 18, 2005	18.24	18.28	18.03	18.17	385,299	-0.17(-0.95%)
Oct 17, 2005	18.33	18.42	18.24	18.35	168,488	+0.01(+0.07%)
Oct 14, 2005	18.17	18.35	17.97	18.33	142,509	+0.17(+0.92%)
Oct 13, 2005	18.29	18.29	17.59	18.17	457,035	-0.39(-2.13%)
Oct 12, 2005	18.71	18.77	18.51	18.56	280,421	-0.12(-0.64%)
Oct 11, 2005	18.71	18.82	18.60	18.68	364,559	-0.09(-0.47%)
Oct 10, 2005	19.56	18.89	18.71	18.77	67,673	+0.02(+0.13%)
Oct 07, 2005	18.67	19.05	18.58	18.74	281,918	-0.21(-1.12%)
Oct 06, 2005	18.96	18.96	18.96	18.96	0	+0.00(+0.00%)

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.