Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	18.81	18.85	18.65	18.65	611,087	-0.23(-1.22%)
Nov 29, 2005	18.92	18.97	18.84	18.89	305,011	-0.08(-0.42%)
Nov 28, 2005	18.94	19.02	18.88	18.96	668,576	+0.07(+0.38%)
Nov 25, 2005	18.95	18.95	18.89	18.89	233,682	+0.00(+0.00%)
Nov 23, 2005	18.82	18.93	18.82	18.89	572,229	+0.10(+0.53%)
Nov 22, 2005	18.66	18.81	18.65	18.79	464,703	-0.10(-0.52%)
Nov 21, 2005	18.84	18.93	18.84	18.89	583,407	+0.03(+0.15%)
Nov 18, 2005	18.82	18.86	18.77	18.86	264,024	+0.10(+0.53%)
Nov 17, 2005	18.66	18.77	18.65	18.76	449,798	+0.25(+1.36%)
Nov 16, 2005	18.47	18.54	18.43	18.51	231,021	+0.05(+0.28%)
Nov 15, 2005	18.43	18.55	18.43	18.46	313,528	+0.02(+0.10%)
Nov 14, 2005	18.39	18.46	18.36	18.44	377,405	-0.06(-0.31%)
Nov 11, 2005	18.49	18.51	18.44	18.50	410,408	+0.11(+0.58%)
Nov 10, 2005	18.34	18.40	18.25	18.39	316,722	-0.00(-0.02%)
Nov 09, 2005	18.29	18.41	18.25	18.40	320,448	+0.06(+0.31%)
Nov 08, 2005	18.23	18.34	18.23	18.34	219,310	+0.10(+0.54%)
Nov 07, 2005	18.23	18.30	18.16	18.24	418,925	-0.01(-0.06%)
Nov 04, 2005	18.34	18.37	18.18	18.25	353,451	-0.21(-1.14%)
Nov 03, 2005	18.73	18.93	18.42	18.46	721,807	+0.10(+0.53%)
Nov 02, 2005	18.20	18.37	18.18	18.37	1,395,707	+0.09(+0.48%)
Nov 01, 2005	18.34	18.35	18.24	18.28	781,958	-0.06(-0.32%)
Oct 31, 2005	18.28	18.41	18.28	18.34	633,977	+0.22(+1.22%)
Oct 28, 2005	18.00	18.12	17.92	18.11	420,522	+0.03(+0.18%)
Oct 27, 2005	18.31	18.31	18.08	18.08	1,550,076	-0.24(-1.32%)
Oct 26, 2005	18.32	18.41	18.30	18.32	604,700	+0.14(+0.77%)
Oct 25, 2005	18.20	18.26	18.13	18.18	1,456,922	-0.06(-0.32%)
Oct 24, 2005	17.96	18.24	17.94	18.24	627,589	+0.27(+1.52%)
Oct 21, 2005	18.08	18.08	17.91	17.97	331,626	+0.11(+0.64%)
Oct 20, 2005	18.08	18.12	17.85	17.85	500,368	-0.32(-1.77%)
Oct 19, 2005	17.91	18.18	17.87	18.18	662,721	-0.02(-0.10%)
Oct 18, 2005	18.31	18.31	18.19	18.19	391,245	-0.12(-0.67%)
Oct 17, 2005	18.32	18.34	18.24	18.32	466,832	-0.10(-0.56%)
Oct 14, 2005	18.27	18.43	18.24	18.42	931,004	+0.02(+0.11%)
Oct 13, 2005	18.29	18.40	18.19	18.40	696,789	-0.04(-0.19%)
Oct 12, 2005	18.58	18.63	18.40	18.43	569,567	-0.06(-0.34%)
Oct 11, 2005	18.56	18.57	18.47	18.50	792,072	-0.15(-0.80%)
Oct 10, 2005	18.75	18.75	18.64	18.65	329,497	+0.09(+0.49%)
Oct 07, 2005	18.55	18.57	18.52	18.56	952,296	+0.21(+1.14%)
Oct 06, 2005	18.63	18.63	18.32	18.35	1,680,491	-0.42(-2.22%)
Oct 05, 2005	18.93	19.00	18.77	18.77	815,493	-0.54(-2.79%)
Oct 04, 2005	19.45	19.46	19.30	19.30	1,022,028	-0.11(-0.57%)
Oct 03, 2005	19.39	19.46	19.37	19.42	447,669	+0.04(+0.19%)
Sep 30, 2005	19.32	19.40	19.32	19.38	389,116	-0.15(-0.77%)
Sep 29, 2005	19.32	19.53	19.32	19.53	898,001	+0.24(+1.26%)
Sep 28, 2005	19.25	19.29	19.21	19.29	431,700	+0.10(+0.51%)
Sep 27, 2005	19.16	19.20	19.11	19.19	357,177	+0.05(+0.26%)
Sep 26, 2005	19.20	19.21	19.12	19.14	610,023	+0.14(+0.75%)
Sep 23, 2005	19.00	19.00	18.95	19.00	479,075	-0.09(-0.46%)
Sep 22, 2005	19.09	19.09	19.02	19.08	257,104	-0.00(-0.02%)
Sep 21, 2005	19.16	19.20	19.09	19.09	485,995	-0.05(-0.24%)
Sep 20, 2005	19.25	19.29	19.12	19.13	1,267,954	+0.09(+0.49%)
Sep 19, 2005	19.02	19.09	19.00	19.04	731,389	-0.18(-0.93%)
Sep 16, 2005	19.19	19.22	19.12	19.22	326,303	+0.18(+0.94%)
Sep 15, 2005	19.06	19.06	19.04	19.04	31,938	-0.03(-0.16%)
Sep 14, 2005	19.11	19.13	19.05	19.07	584,472	+0.17(+0.88%)
Sep 13, 2005	18.95	18.96	18.84	18.90	703,709	-0.08(-0.45%)
Sep 12, 2005	19.01	19.03	18.96	18.99	348,128	-0.09(-0.48%)
Sep 09, 2005	18.93	19.11	18.93	19.08	1,025,222	+0.17(+0.89%)
Sep 08, 2005	18.92	18.95	18.89	18.91	391,777	-0.06(-0.34%)
Sep 07, 2005	18.98	19.03	18.93	18.97	1,269,018	+0.04(+0.23%)
Sep 06, 2005	18.88	18.97	18.84	18.93	897,468	+0.08(+0.41%)
Sep 02, 2005	18.79	18.88	18.79	18.85	210,261	+0.02(+0.11%)

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.